date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-01 14:30:00,1.77,1.77,1.76,1.76,90000.0,1.6139,1.6139,1.6048,1.6048,90000.0
2014-10-01 15:00:00,1.76,1.76,1.74,1.74,72000.0,1.6048,1.6048,1.5865,1.5865,72000.0
2014-10-01 15:30:00,1.76,1.77,1.76,1.76,246000.0,1.6048,1.6139,1.6048,1.6048,246000.0
2014-10-02 09:30:00,1.75,1.75,1.71,1.72,588000.0,1.5957,1.5957,1.5592,1.5683,588000.0
2014-10-02 10:00:00,1.72,1.73,1.71,1.71,138000.0,1.5683,1.5774,1.5592,1.5592,138000.0
2014-10-02 10:30:00,1.7,1.7,1.68,1.68,150000.0,1.5501,1.5501,1.5318,1.5318,150000.0
2014-10-02 11:00:00,1.68,1.68,1.67,1.67,216000.0,1.5318,1.5318,1.5227,1.5227,216000.0
2014-10-02 11:30:00,1.67,1.67,1.63,1.65,924000.0,1.5227,1.5227,1.4862,1.5045,924000.0
2014-10-02 12:00:00,1.66,1.67,1.66,1.67,90000.0,1.5136,1.5227,1.5136,1.5227,90000.0
2014-10-02 12:30:00,1.67,1.7,1.67,1.7,102000.0,1.5227,1.5501,1.5227,1.5501,102000.0
2014-10-02 13:00:00,1.7,1.72,1.7,1.72,60000.0,1.5501,1.5683,1.5501,1.5683,60000.0
2014-10-02 13:30:00,1.73,1.73,1.72,1.72,36000.0,1.5774,1.5774,1.5683,1.5683,36000.0
2014-10-02 14:00:00,1.72,1.74,1.72,1.74,90000.0,1.5683,1.5865,1.5683,1.5865,90000.0
2014-10-02 14:30:00,1.73,1.74,1.73,1.74,60000.0,1.5774,1.5865,1.5774,1.5865,60000.0
2014-10-02 15:00:00,1.74,1.74,1.73,1.73,126000.0,1.5865,1.5865,1.5774,1.5774,126000.0
2014-10-02 15:30:00,1.73,1.73,1.72,1.73,156000.0,1.5774,1.5774,1.5683,1.5774,156000.0
2014-10-03 09:30:00,1.78,1.79,1.73,1.77,1014000.0,1.623,1.6321,1.5774,1.6139,1014000.0
2014-10-03 10:00:00,1.77,1.79,1.77,1.77,186000.0,1.6139,1.6321,1.6139,1.6139,186000.0
2014-10-03 10:30:00,1.77,1.77,1.77,1.77,36000.0,1.6139,1.6139,1.6139,1.6139,36000.0
2014-10-03 11:00:00,1.78,1.78,1.77,1.77,90000.0,1.623,1.623,1.6139,1.6139,90000.0
2014-10-03 11:30:00,1.76,1.76,1.75,1.75,42000.0,1.6048,1.6048,1.5957,1.5957,42000.0
2014-10-03 12:00:00,1.76,1.77,1.76,1.77,54000.0,1.6048,1.6139,1.6048,1.6139,54000.0
2014-10-03 12:30:00,1.77,1.77,1.77,1.77,36000.0,1.6139,1.6139,1.6139,1.6139,36000.0
2014-10-03 13:00:00,1.77,1.77,1.76,1.76,60000.0,1.6139,1.6139,1.6048,1.6048,60000.0
2014-10-03 13:30:00,1.76,1.77,1.76,1.77,36000.0,1.6048,1.6139,1.6048,1.6139,36000.0
2014-10-03 14:00:00,1.77,1.78,1.77,1.78,24000.0,1.6139,1.623,1.6139,1.623,24000.0
2014-10-03 14:30:00,1.78,1.78,1.77,1.77,72000.0,1.623,1.623,1.6139,1.6139,72000.0
2014-10-03 15:00:00,1.77,1.78,1.77,1.77,90000.0,1.6139,1.623,1.6139,1.6139,90000.0
2014-10-03 15:30:00,1.77,1.77,1.76,1.76,252000.0,1.6139,1.6139,1.6048,1.6048,252000.0
2014-10-06 09:30:00,1.77,1.77,1.76,1.77,342000.0,1.6139,1.6139,1.6048,1.6139,342000.0
2014-10-06 10:00:00,1.76,1.76,1.74,1.74,90000.0,1.6048,1.6048,1.5865,1.5865,90000.0
2014-10-06 10:30:00,1.75,1.75,1.71,1.71,84000.0,1.5957,1.5957,1.5592,1.5592,84000.0
2014-10-06 11:00:00,1.7,1.7,1.7,1.7,12000.0,1.5501,1.5501,1.5501,1.5501,12000.0
2014-10-06 11:30:00,1.7,1.7,1.68,1.69,42000.0,1.5501,1.5501,1.5318,1.541,42000.0
2014-10-06 12:00:00,1.7,1.71,1.7,1.71,48000.0,1.5501,1.5592,1.5501,1.5592,48000.0
2014-10-06 12:30:00,1.7,1.7,1.68,1.68,24000.0,1.5501,1.5501,1.5318,1.5318,24000.0
2014-10-06 13:00:00,1.7,1.71,1.7,1.71,12000.0,1.5501,1.5592,1.5501,1.5592,12000.0
2014-10-06 13:30:00,1.71,1.71,1.71,1.71,12000.0,1.5592,1.5592,1.5592,1.5592,12000.0
2014-10-06 14:00:00,1.71,1.72,1.71,1.72,30000.0,1.5592,1.5683,1.5592,1.5683,30000.0
2014-10-06 14:30:00,1.71,1.71,1.71,1.71,6000.0,1.5592,1.5592,1.5592,1.5592,6000.0
2014-10-06 15:00:00,1.71,1.71,1.71,1.71,24000.0,1.5592,1.5592,1.5592,1.5592,24000.0
2014-10-06 15:30:00,1.71,1.71,1.71,1.71,120000.0,1.5592,1.5592,1.5592,1.5592,120000.0
2014-10-07 09:30:00,1.69,1.69,1.64,1.66,264000.0,1.541,1.541,1.4954,1.5136,264000.0
2014-10-07 10:00:00,1.67,1.69,1.67,1.69,126000.0,1.5227,1.541,1.5227,1.541,126000.0
2014-10-07 10:30:00,1.7,1.7,1.69,1.69,48000.0,1.5501,1.5501,1.541,1.541,48000.0
2014-10-07 11:00:00,1.67,1.67,1.67,1.67,42000.0,1.5227,1.5227,1.5227,1.5227,42000.0
2014-10-07 11:30:00,1.67,1.69,1.67,1.69,18000.0,1.5227,1.541,1.5227,1.541,18000.0
2014-10-07 12:00:00,1.68,1.69,1.68,1.69,30000.0,1.5318,1.541,1.5318,1.541,30000.0
2014-10-07 12:30:00,1.69,1.69,1.69,1.69,0.0,1.541,1.541,1.541,1.541,0.0
2014-10-07 13:00:00,1.67,1.67,1.67,1.67,12000.0,1.5227,1.5227,1.5227,1.5227,12000.0
2014-10-07 13:30:00,1.67,1.67,1.66,1.66,18000.0,1.5227,1.5227,1.5136,1.5136,18000.0
2014-10-07 14:00:00,1.67,1.67,1.65,1.65,84000.0,1.5227,1.5227,1.5045,1.5045,84000.0
2014-10-07 14:30:00,1.65,1.65,1.65,1.65,24000.0,1.5045,1.5045,1.5045,1.5045,24000.0
2014-10-07 15:00:00,1.65,1.65,1.62,1.63,90000.0,1.5045,1.5045,1.4771,1.4862,90000.0
2014-10-07 15:30:00,1.62,1.62,1.61,1.61,102000.0,1.4771,1.4771,1.468,1.468,102000.0
2014-10-08 09:30:00,1.62,1.62,1.58,1.58,186000.0,1.4771,1.4771,1.4407,1.4407,186000.0
2014-10-08 10:00:00,1.58,1.61,1.58,1.61,120000.0,1.4407,1.468,1.4407,1.468,120000.0
2014-10-08 10:30:00,1.6,1.6,1.57,1.58,126000.0,1.4589,1.4589,1.4315,1.4407,126000.0
2014-10-08 11:00:00,1.57,1.6,1.57,1.6,114000.0,1.4315,1.4589,1.4315,1.4589,114000.0
2014-10-08 11:30:00,1.61,1.61,1.59,1.6,102000.0,1.468,1.468,1.4498,1.4589,102000.0
2014-10-08 12:00:00,1.61,1.61,1.6,1.61,60000.0,1.468,1.468,1.4589,1.468,60000.0
2014-10-08 12:30:00,1.61,1.61,1.61,1.61,6000.0,1.468,1.468,1.468,1.468,6000.0
2014-10-08 13:00:00,1.62,1.62,1.62,1.62,12000.0,1.4771,1.4771,1.4771,1.4771,12000.0
2014-10-08 13:30:00,1.64,1.64,1.64,1.64,66000.0,1.4954,1.4954,1.4954,1.4954,66000.0
2014-10-08 14:00:00,1.65,1.69,1.65,1.69,294000.0,1.5045,1.541,1.5045,1.541,294000.0
2014-10-08 14:30:00,1.69,1.69,1.69,1.69,246000.0,1.541,1.541,1.541,1.541,246000.0
2014-10-08 15:00:00,1.7,1.73,1.7,1.73,210000.0,1.5501,1.5774,1.5501,1.5774,210000.0
2014-10-08 15:30:00,1.73,1.73,1.72,1.72,282000.0,1.5774,1.5774,1.5683,1.5683,282000.0
2014-10-09 09:30:00,1.72,1.72,1.67,1.68,708000.0,1.5683,1.5683,1.5227,1.5318,708000.0
2014-10-09 10:00:00,1.68,1.69,1.68,1.68,588000.0,1.5318,1.541,1.5318,1.5318,588000.0
2014-10-09 10:30:00,1.68,1.68,1.66,1.67,84000.0,1.5318,1.5318,1.5136,1.5227,84000.0
2014-10-09 11:00:00,1.68,1.69,1.67,1.69,30000.0,1.5318,1.541,1.5227,1.541,30000.0
2014-10-09 11:30:00,1.69,1.69,1.64,1.64,330000.0,1.541,1.541,1.4954,1.4954,330000.0
2014-10-09 12:00:00,1.65,1.65,1.63,1.63,24000.0,1.5045,1.5045,1.4862,1.4862,24000.0
2014-10-09 12:30:00,1.62,1.63,1.61,1.62,84000.0,1.4771,1.4862,1.468,1.4771,84000.0
2014-10-09 13:00:00,1.62,1.62,1.61,1.62,24000.0,1.4771,1.4771,1.468,1.4771,24000.0
2014-10-09 13:30:00,1.61,1.64,1.61,1.61,36000.0,1.468,1.4954,1.468,1.468,36000.0
2014-10-09 14:00:00,1.6,1.61,1.59,1.6,162000.0,1.4589,1.468,1.4498,1.4589,162000.0
2014-10-09 14:30:00,1.59,1.6,1.58,1.59,144000.0,1.4498,1.4589,1.4407,1.4498,144000.0
2014-10-09 15:00:00,1.59,1.61,1.59,1.59,138000.0,1.4498,1.468,1.4498,1.4498,138000.0
2014-10-09 15:30:00,1.61,1.61,1.58,1.58,282000.0,1.468,1.468,1.4407,1.4407,282000.0
2014-10-10 09:30:00,1.45,1.45,1.3,1.33,3234000.0,1.3221,1.3221,1.1853,1.2127,3234000.0
2014-10-10 10:00:00,1.32,1.32,1.22,1.22,1176000.0,1.2036,1.2036,1.1124,1.1124,1176000.0
2014-10-10 10:30:00,1.23,1.28,1.22,1.27,1266000.0,1.1215,1.1671,1.1124,1.158,1266000.0
2014-10-10 11:00:00,1.27,1.3,1.27,1.3,660000.0,1.158,1.1853,1.158,1.1853,660000.0
2014-10-10 11:30:00,1.3,1.32,1.28,1.31,192000.0,1.1853,1.2036,1.1671,1.1945,192000.0
2014-10-10 12:00:00,1.32,1.34,1.32,1.33,336000.0,1.2036,1.2218,1.2036,1.2127,336000.0
2014-10-10 12:30:00,1.34,1.36,1.33,1.33,690000.0,1.2218,1.2401,1.2127,1.2127,690000.0
2014-10-10 13:00:00,1.33,1.33,1.31,1.31,192000.0,1.2127,1.2127,1.1945,1.1945,192000.0
2014-10-10 13:30:00,1.32,1.32,1.32,1.32,12000.0,1.2036,1.2036,1.2036,1.2036,12000.0
2014-10-10 14:00:00,1.32,1.32,1.32,1.32,72000.0,1.2036,1.2036,1.2036,1.2036,72000.0
2014-10-10 14:30:00,1.31,1.31,1.31,1.31,108000.0,1.1945,1.1945,1.1945,1.1945,108000.0
2014-10-10 15:00:00,1.3,1.3,1.28,1.28,48000.0,1.1853,1.1853,1.1671,1.1671,48000.0
2014-10-10 15:30:00,1.27,1.28,1.26,1.26,774000.0,1.158,1.1671,1.1489,1.1489,774000.0
2014-10-13 09:30:00,1.26,1.27,1.21,1.23,810000.0,1.1489,1.158,1.1033,1.1215,810000.0
2014-10-13 10:00:00,1.22,1.23,1.2,1.2,546000.0,1.1124,1.1215,1.0942,1.0942,546000.0
2014-10-13 10:30:00,1.2,1.23,1.19,1.23,378000.0,1.0942,1.1215,1.085,1.1215,378000.0
2014-10-13 11:00:00,1.23,1.25,1.23,1.24,144000.0,1.1215,1.1398,1.1215,1.1306,144000.0
2014-10-13 11:30:00,1.25,1.28,1.25,1.28,108000.0,1.1398,1.1671,1.1398,1.1671,108000.0
2014-10-13 12:00:00,1.27,1.28,1.27,1.28,24000.0,1.158,1.1671,1.158,1.1671,24000.0
2014-10-13 12:30:00,1.29,1.3,1.29,1.29,174000.0,1.1762,1.1853,1.1762,1.1762,174000.0
2014-10-13 13:00:00,1.29,1.29,1.27,1.27,156000.0,1.1762,1.1762,1.158,1.158,156000.0
2014-10-13 13:30:00,1.28,1.28,1.25,1.26,30000.0,1.1671,1.1671,1.1398,1.1489,30000.0
2014-10-13 14:00:00,1.25,1.26,1.24,1.25,108000.0,1.1398,1.1489,1.1306,1.1398,108000.0
2014-10-13 14:30:00,1.24,1.25,1.24,1.24,36000.0,1.1306,1.1398,1.1306,1.1306,36000.0
2014-10-13 15:00:00,1.23,1.23,1.21,1.22,156000.0,1.1215,1.1215,1.1033,1.1124,156000.0
2014-10-13 15:30:00,1.2,1.2,1.17,1.17,516000.0,1.0942,1.0942,1.0668,1.0668,516000.0
2014-10-14 09:30:00,1.24,1.26,1.21,1.22,738000.0,1.1306,1.1489,1.1033,1.1124,738000.0
2014-10-14 10:00:00,1.22,1.24,1.21,1.23,300000.0,1.1124,1.1306,1.1033,1.1215,300000.0
2014-10-14 10:30:00,1.22,1.26,1.22,1.26,294000.0,1.1124,1.1489,1.1124,1.1489,294000.0
2014-10-14 11:00:00,1.25,1.28,1.25,1.28,126000.0,1.1398,1.1671,1.1398,1.1671,126000.0
2014-10-14 11:30:00,1.27,1.3,1.27,1.3,312000.0,1.158,1.1853,1.158,1.1853,312000.0
2014-10-14 12:00:00,1.3,1.3,1.28,1.28,198000.0,1.1853,1.1853,1.1671,1.1671,198000.0
2014-10-14 12:30:00,1.28,1.28,1.27,1.28,234000.0,1.1671,1.1671,1.158,1.1671,234000.0
2014-10-14 13:00:00,1.28,1.29,1.26,1.26,120000.0,1.1671,1.1762,1.1489,1.1489,120000.0
2014-10-14 13:30:00,1.27,1.27,1.25,1.27,138000.0,1.158,1.158,1.1398,1.158,138000.0
2014-10-14 14:00:00,1.27,1.27,1.25,1.25,36000.0,1.158,1.158,1.1398,1.1398,36000.0
2014-10-14 14:30:00,1.26,1.26,1.24,1.25,126000.0,1.1489,1.1489,1.1306,1.1398,126000.0
2014-10-14 15:00:00,1.26,1.26,1.22,1.24,252000.0,1.1489,1.1489,1.1124,1.1306,252000.0
2014-10-14 15:30:00,1.24,1.25,1.23,1.24,498000.0,1.1306,1.1398,1.1215,1.1306,498000.0
2014-10-15 09:30:00,1.17,1.25,1.16,1.25,678000.0,1.0668,1.1398,1.0577,1.1398,678000.0
2014-10-15 10:00:00,1.27,1.27,1.22,1.24,396000.0,1.158,1.158,1.1124,1.1306,396000.0
2014-10-15 10:30:00,1.22,1.23,1.21,1.21,180000.0,1.1124,1.1215,1.1033,1.1033,180000.0
2014-10-15 11:00:00,1.2,1.24,1.2,1.2,204000.0,1.0942,1.1306,1.0942,1.0942,204000.0
2014-10-15 11:30:00,1.21,1.21,1.2,1.2,456000.0,1.1033,1.1033,1.0942,1.0942,456000.0
2014-10-15 12:00:00,1.2,1.2,1.18,1.18,186000.0,1.0942,1.0942,1.0759,1.0759,186000.0
2014-10-15 12:30:00,1.18,1.18,1.17,1.17,354000.0,1.0759,1.0759,1.0668,1.0668,354000.0
2014-10-15 13:00:00,1.17,1.18,1.15,1.15,792000.0,1.0668,1.0759,1.0486,1.0486,792000.0
2014-10-15 13:30:00,1.16,1.18,1.15,1.18,258000.0,1.0577,1.0759,1.0486,1.0759,258000.0
2014-10-15 14:00:00,1.17,1.21,1.17,1.19,312000.0,1.0668,1.1033,1.0668,1.085,312000.0
2014-10-15 14:30:00,1.2,1.21,1.2,1.2,1416000.0,1.0942,1.1033,1.0942,1.0942,1416000.0
2014-10-15 15:00:00,1.22,1.25,1.21,1.25,990000.0,1.1124,1.1398,1.1033,1.1398,990000.0
2014-10-15 15:30:00,1.26,1.28,1.25,1.26,1284000.0,1.1489,1.1671,1.1398,1.1489,1284000.0
2014-10-16 09:30:00,1.2,1.27,1.2,1.27,570000.0,1.0942,1.158,1.0942,1.158,570000.0
2014-10-16 10:00:00,1.28,1.28,1.23,1.27,474000.0,1.1671,1.1671,1.1215,1.158,474000.0
2014-10-16 10:30:00,1.27,1.3,1.27,1.29,618000.0,1.158,1.1853,1.158,1.1762,618000.0
2014-10-16 11:00:00,1.29,1.33,1.28,1.33,432000.0,1.1762,1.2127,1.1671,1.2127,432000.0
2014-10-16 11:30:00,1.33,1.34,1.3,1.31,348000.0,1.2127,1.2218,1.1853,1.1945,348000.0
2014-10-16 12:00:00,1.31,1.31,1.29,1.29,246000.0,1.1945,1.1945,1.1762,1.1762,246000.0
2014-10-16 12:30:00,1.29,1.31,1.29,1.31,150000.0,1.1762,1.1945,1.1762,1.1945,150000.0
2014-10-16 13:00:00,1.32,1.34,1.32,1.33,144000.0,1.2036,1.2218,1.2036,1.2127,144000.0
2014-10-16 13:30:00,1.32,1.34,1.32,1.32,162000.0,1.2036,1.2218,1.2036,1.2036,162000.0
2014-10-16 14:00:00,1.32,1.33,1.32,1.32,144000.0,1.2036,1.2127,1.2036,1.2036,144000.0
2014-10-16 14:30:00,1.33,1.33,1.3,1.31,180000.0,1.2127,1.2127,1.1853,1.1945,180000.0
2014-10-16 15:00:00,1.31,1.33,1.3,1.32,138000.0,1.1945,1.2127,1.1853,1.2036,138000.0
2014-10-16 15:30:00,1.32,1.33,1.31,1.31,366000.0,1.2036,1.2127,1.1945,1.1945,366000.0
2014-10-17 09:30:00,1.39,1.41,1.38,1.41,486000.0,1.2674,1.2856,1.2583,1.2856,486000.0
2014-10-17 10:00:00,1.41,1.41,1.38,1.4,138000.0,1.2856,1.2856,1.2583,1.2765,138000.0
2014-10-17 10:30:00,1.4,1.4,1.38,1.4,168000.0,1.2765,1.2765,1.2583,1.2765,168000.0
2014-10-17 11:00:00,1.39,1.41,1.39,1.4,144000.0,1.2674,1.2856,1.2674,1.2765,144000.0
2014-10-17 11:30:00,1.4,1.41,1.4,1.4,204000.0,1.2765,1.2856,1.2765,1.2765,204000.0
2014-10-17 12:00:00,1.4,1.4,1.38,1.38,126000.0,1.2765,1.2765,1.2583,1.2583,126000.0
2014-10-17 12:30:00,1.39,1.39,1.37,1.37,312000.0,1.2674,1.2674,1.2492,1.2492,312000.0
2014-10-17 13:00:00,1.38,1.38,1.35,1.35,156000.0,1.2583,1.2583,1.2309,1.2309,156000.0
2014-10-17 13:30:00,1.35,1.35,1.35,1.35,144000.0,1.2309,1.2309,1.2309,1.2309,144000.0
2014-10-17 14:00:00,1.35,1.35,1.34,1.35,300000.0,1.2309,1.2309,1.2218,1.2309,300000.0
2014-10-17 14:30:00,1.35,1.36,1.34,1.36,78000.0,1.2309,1.2401,1.2218,1.2401,78000.0
2014-10-17 15:00:00,1.36,1.36,1.34,1.35,144000.0,1.2401,1.2401,1.2218,1.2309,144000.0
2014-10-17 15:30:00,1.35,1.36,1.34,1.34,270000.0,1.2309,1.2401,1.2218,1.2218,270000.0
2014-10-20 09:30:00,1.34,1.39,1.32,1.38,354000.0,1.2218,1.2674,1.2036,1.2583,354000.0
2014-10-20 10:00:00,1.37,1.39,1.36,1.38,228000.0,1.2492,1.2674,1.2401,1.2583,228000.0
2014-10-20 10:30:00,1.37,1.38,1.37,1.38,114000.0,1.2492,1.2583,1.2492,1.2583,114000.0
2014-10-20 11:00:00,1.37,1.39,1.37,1.39,102000.0,1.2492,1.2674,1.2492,1.2674,102000.0
2014-10-20 11:30:00,1.38,1.39,1.38,1.38,204000.0,1.2583,1.2674,1.2583,1.2583,204000.0
2014-10-20 12:00:00,1.38,1.39,1.38,1.39,126000.0,1.2583,1.2674,1.2583,1.2674,126000.0
2014-10-20 12:30:00,1.39,1.39,1.37,1.38,78000.0,1.2674,1.2674,1.2492,1.2583,78000.0
2014-10-20 13:00:00,1.38,1.38,1.37,1.38,24000.0,1.2583,1.2583,1.2492,1.2583,24000.0
2014-10-20 13:30:00,1.39,1.39,1.39,1.39,60000.0,1.2674,1.2674,1.2674,1.2674,60000.0
2014-10-20 14:00:00,1.39,1.4,1.39,1.4,174000.0,1.2674,1.2765,1.2674,1.2765,174000.0
2014-10-20 14:30:00,1.39,1.4,1.39,1.4,204000.0,1.2674,1.2765,1.2674,1.2765,204000.0
2014-10-20 15:00:00,1.4,1.41,1.4,1.4,456000.0,1.2765,1.2856,1.2765,1.2765,456000.0
2014-10-20 15:30:00,1.41,1.41,1.4,1.41,660000.0,1.2856,1.2856,1.2765,1.2856,660000.0
2014-10-21 09:30:00,1.46,1.49,1.44,1.48,1332000.0,1.3312,1.3586,1.313,1.3495,1332000.0
2014-10-21 10:00:00,1.48,1.5,1.48,1.49,276000.0,1.3495,1.3677,1.3495,1.3586,276000.0
2014-10-21 10:30:00,1.5,1.51,1.49,1.5,414000.0,1.3677,1.3768,1.3586,1.3677,414000.0
2014-10-21 11:00:00,1.5,1.51,1.49,1.49,276000.0,1.3677,1.3768,1.3586,1.3586,276000.0
2014-10-21 11:30:00,1.5,1.5,1.5,1.5,324000.0,1.3677,1.3677,1.3677,1.3677,324000.0
2014-10-21 12:00:00,1.5,1.51,1.5,1.51,192000.0,1.3677,1.3768,1.3677,1.3768,192000.0
2014-10-21 12:30:00,1.5,1.5,1.5,1.5,18000.0,1.3677,1.3677,1.3677,1.3677,18000.0
2014-10-21 13:00:00,1.51,1.51,1.5,1.5,90000.0,1.3768,1.3768,1.3677,1.3677,90000.0
2014-10-21 13:30:00,1.51,1.53,1.51,1.53,252000.0,1.3768,1.3951,1.3768,1.3951,252000.0
2014-10-21 14:00:00,1.52,1.54,1.52,1.54,174000.0,1.3859,1.4042,1.3859,1.4042,174000.0
2014-10-21 14:30:00,1.54,1.54,1.54,1.54,126000.0,1.4042,1.4042,1.4042,1.4042,126000.0
2014-10-21 15:00:00,1.54,1.56,1.54,1.56,162000.0,1.4042,1.4224,1.4042,1.4224,162000.0
2014-10-21 15:30:00,1.56,1.56,1.55,1.56,330000.0,1.4224,1.4224,1.4133,1.4224,330000.0
2014-10-22 09:30:00,1.59,1.61,1.55,1.56,1206000.0,1.4498,1.468,1.4133,1.4224,1206000.0
2014-10-22 10:00:00,1.57,1.57,1.53,1.56,2526000.0,1.4315,1.4315,1.3951,1.4224,2526000.0
2014-10-22 10:30:00,1.55,1.57,1.55,1.57,96000.0,1.4133,1.4315,1.4133,1.4315,96000.0
2014-10-22 11:00:00,1.57,1.57,1.56,1.56,48000.0,1.4315,1.4315,1.4224,1.4224,48000.0
2014-10-22 11:30:00,1.56,1.56,1.55,1.56,48000.0,1.4224,1.4224,1.4133,1.4224,48000.0
2014-10-22 12:00:00,1.55,1.55,1.55,1.55,6000.0,1.4133,1.4133,1.4133,1.4133,6000.0
2014-10-22 12:30:00,1.54,1.54,1.52,1.53,162000.0,1.4042,1.4042,1.3859,1.3951,162000.0
2014-10-22 13:00:00,1.53,1.54,1.52,1.52,282000.0,1.3951,1.4042,1.3859,1.3859,282000.0
2014-10-22 13:30:00,1.52,1.53,1.52,1.52,162000.0,1.3859,1.3951,1.3859,1.3859,162000.0
2014-10-22 14:00:00,1.52,1.52,1.5,1.5,54000.0,1.3859,1.3859,1.3677,1.3677,54000.0
2014-10-22 14:30:00,1.51,1.52,1.5,1.52,204000.0,1.3768,1.3859,1.3677,1.3859,204000.0
2014-10-22 15:00:00,1.52,1.53,1.51,1.51,72000.0,1.3859,1.3951,1.3768,1.3768,72000.0
2014-10-22 15:30:00,1.5,1.5,1.49,1.49,228000.0,1.3677,1.3677,1.3586,1.3586,228000.0
2014-10-23 09:30:00,1.55,1.56,1.54,1.55,336000.0,1.4133,1.4224,1.4042,1.4133,336000.0
2014-10-23 10:00:00,1.55,1.58,1.55,1.56,168000.0,1.4133,1.4407,1.4133,1.4224,168000.0
2014-10-23 10:30:00,1.56,1.57,1.56,1.56,54000.0,1.4224,1.4315,1.4224,1.4224,54000.0
2014-10-23 11:00:00,1.56,1.57,1.56,1.57,102000.0,1.4224,1.4315,1.4224,1.4315,102000.0
2014-10-23 11:30:00,1.55,1.56,1.55,1.56,84000.0,1.4133,1.4224,1.4133,1.4224,84000.0
2014-10-23 12:00:00,1.56,1.57,1.56,1.57,54000.0,1.4224,1.4315,1.4224,1.4315,54000.0
2014-10-23 12:30:00,1.57,1.57,1.56,1.56,42000.0,1.4315,1.4315,1.4224,1.4224,42000.0
2014-10-23 13:00:00,1.56,1.56,1.56,1.56,60000.0,1.4224,1.4224,1.4224,1.4224,60000.0
2014-10-23 13:30:00,1.57,1.57,1.57,1.57,18000.0,1.4315,1.4315,1.4315,1.4315,18000.0
2014-10-23 14:00:00,1.58,1.58,1.58,1.58,60000.0,1.4407,1.4407,1.4407,1.4407,60000.0
2014-10-23 14:30:00,1.57,1.57,1.54,1.56,192000.0,1.4315,1.4315,1.4042,1.4224,192000.0
2014-10-23 15:00:00,1.56,1.56,1.55,1.55,42000.0,1.4224,1.4224,1.4133,1.4133,42000.0
2014-10-23 15:30:00,1.56,1.57,1.55,1.56,216000.0,1.4224,1.4315,1.4133,1.4224,216000.0
2014-10-24 09:30:00,1.56,1.59,1.56,1.58,468000.0,1.4224,1.4498,1.4224,1.4407,468000.0
2014-10-24 10:00:00,1.59,1.6,1.57,1.59,174000.0,1.4498,1.4589,1.4315,1.4498,174000.0
2014-10-24 10:30:00,1.6,1.62,1.6,1.61,234000.0,1.4589,1.4771,1.4589,1.468,234000.0
2014-10-24 11:00:00,1.6,1.61,1.6,1.6,60000.0,1.4589,1.468,1.4589,1.4589,60000.0
2014-10-24 11:30:00,1.6,1.61,1.59,1.61,144000.0,1.4589,1.468,1.4498,1.468,144000.0
2014-10-24 12:00:00,1.61,1.62,1.61,1.62,30000.0,1.468,1.4771,1.468,1.4771,30000.0
2014-10-24 12:30:00,1.61,1.61,1.6,1.6,36000.0,1.468,1.468,1.4589,1.4589,36000.0
2014-10-24 13:00:00,1.6,1.6,1.59,1.6,120000.0,1.4589,1.4589,1.4498,1.4589,120000.0
2014-10-24 13:30:00,1.61,1.61,1.6,1.6,18000.0,1.468,1.468,1.4589,1.4589,18000.0
2014-10-24 14:00:00,1.6,1.6,1.6,1.6,12000.0,1.4589,1.4589,1.4589,1.4589,12000.0
2014-10-24 14:30:00,1.6,1.6,1.6,1.6,0.0,1.4589,1.4589,1.4589,1.4589,0.0
2014-10-24 15:00:00,1.59,1.6,1.59,1.6,12000.0,1.4498,1.4589,1.4498,1.4589,12000.0
2014-10-24 15:30:00,1.61,1.61,1.6,1.61,390000.0,1.468,1.468,1.4589,1.468,390000.0
2014-10-27 09:30:00,1.58,1.61,1.58,1.58,312000.0,1.4407,1.468,1.4407,1.4407,312000.0
2014-10-27 10:00:00,1.57,1.59,1.56,1.58,144000.0,1.4315,1.4498,1.4224,1.4407,144000.0
2014-10-27 10:30:00,1.58,1.6,1.58,1.6,78000.0,1.4407,1.4589,1.4407,1.4589,78000.0
2014-10-27 11:00:00,1.6,1.62,1.6,1.62,138000.0,1.4589,1.4771,1.4589,1.4771,138000.0
2014-10-27 11:30:00,1.62,1.62,1.6,1.6,138000.0,1.4771,1.4771,1.4589,1.4589,138000.0
2014-10-27 12:00:00,1.6,1.61,1.6,1.61,240000.0,1.4589,1.468,1.4589,1.468,240000.0
2014-10-27 12:30:00,1.61,1.62,1.61,1.62,144000.0,1.468,1.4771,1.468,1.4771,144000.0
2014-10-27 13:00:00,1.63,1.64,1.62,1.62,162000.0,1.4862,1.4954,1.4771,1.4771,162000.0
2014-10-27 13:30:00,1.62,1.62,1.61,1.61,228000.0,1.4771,1.4771,1.468,1.468,228000.0
2014-10-27 14:00:00,1.61,1.61,1.61,1.61,102000.0,1.468,1.468,1.468,1.468,102000.0
2014-10-27 14:30:00,1.62,1.62,1.61,1.61,90000.0,1.4771,1.4771,1.468,1.468,90000.0
2014-10-27 15:00:00,1.62,1.62,1.62,1.62,6000.0,1.4771,1.4771,1.4771,1.4771,6000.0
2014-10-27 15:30:00,1.63,1.63,1.62,1.63,204000.0,1.4862,1.4862,1.4771,1.4862,204000.0
2014-10-28 09:30:00,1.65,1.67,1.64,1.64,282000.0,1.5045,1.5227,1.4954,1.4954,282000.0
2014-10-28 10:00:00,1.66,1.66,1.65,1.65,150000.0,1.5136,1.5136,1.5045,1.5045,150000.0
2014-10-28 10:30:00,1.65,1.67,1.65,1.66,42000.0,1.5045,1.5227,1.5045,1.5136,42000.0
2014-10-28 11:00:00,1.67,1.67,1.67,1.67,24000.0,1.5227,1.5227,1.5227,1.5227,24000.0
2014-10-28 11:30:00,1.67,1.67,1.65,1.65,36000.0,1.5227,1.5227,1.5045,1.5045,36000.0
2014-10-28 12:00:00,1.66,1.66,1.65,1.65,36000.0,1.5136,1.5136,1.5045,1.5045,36000.0
2014-10-28 12:30:00,1.65,1.65,1.65,1.65,0.0,1.5045,1.5045,1.5045,1.5045,0.0
2014-10-28 13:00:00,1.65,1.67,1.65,1.66,84000.0,1.5045,1.5227,1.5045,1.5136,84000.0
2014-10-28 13:30:00,1.67,1.68,1.67,1.68,72000.0,1.5227,1.5318,1.5227,1.5318,72000.0
2014-10-28 14:00:00,1.68,1.68,1.68,1.68,108000.0,1.5318,1.5318,1.5318,1.5318,108000.0
2014-10-28 14:30:00,1.68,1.68,1.68,1.68,12000.0,1.5318,1.5318,1.5318,1.5318,12000.0
2014-10-28 15:00:00,1.68,1.69,1.68,1.69,18000.0,1.5318,1.541,1.5318,1.541,18000.0
2014-10-28 15:30:00,1.68,1.7,1.68,1.7,1158000.0,1.5318,1.5501,1.5318,1.5501,1158000.0
2014-10-29 09:30:00,1.69,1.72,1.69,1.72,588000.0,1.541,1.5683,1.541,1.5683,588000.0
2014-10-29 10:00:00,1.72,1.72,1.68,1.68,444000.0,1.5683,1.5683,1.5318,1.5318,444000.0
2014-10-29 10:30:00,1.7,1.7,1.69,1.69,54000.0,1.5501,1.5501,1.541,1.541,54000.0
2014-10-29 11:00:00,1.69,1.7,1.69,1.7,144000.0,1.541,1.5501,1.541,1.5501,144000.0
2014-10-29 11:30:00,1.7,1.7,1.69,1.69,66000.0,1.5501,1.5501,1.541,1.541,66000.0
2014-10-29 12:00:00,1.69,1.7,1.69,1.69,186000.0,1.541,1.5501,1.541,1.541,186000.0
2014-10-29 12:30:00,1.68,1.69,1.68,1.68,132000.0,1.5318,1.541,1.5318,1.5318,132000.0
2014-10-29 13:00:00,1.68,1.68,1.68,1.68,0.0,1.5318,1.5318,1.5318,1.5318,0.0
2014-10-29 13:30:00,1.68,1.68,1.68,1.68,18000.0,1.5318,1.5318,1.5318,1.5318,18000.0
2014-10-29 14:00:00,1.68,1.68,1.65,1.68,858000.0,1.5318,1.5318,1.5045,1.5318,858000.0
2014-10-29 14:30:00,1.68,1.68,1.66,1.68,258000.0,1.5318,1.5318,1.5136,1.5318,258000.0
2014-10-29 15:00:00,1.67,1.69,1.67,1.69,1482000.0,1.5227,1.541,1.5227,1.541,1482000.0
2014-10-29 15:30:00,1.69,1.71,1.69,1.71,90000.0,1.541,1.5592,1.541,1.5592,90000.0
2014-10-30 09:30:00,1.69,1.69,1.63,1.64,462000.0,1.541,1.541,1.4862,1.4954,462000.0
2014-10-30 10:00:00,1.62,1.64,1.6,1.63,258000.0,1.4771,1.4954,1.4589,1.4862,258000.0
2014-10-30 10:30:00,1.63,1.63,1.59,1.6,90000.0,1.4862,1.4862,1.4498,1.4589,90000.0
2014-10-30 11:00:00,1.6,1.6,1.59,1.59,138000.0,1.4589,1.4589,1.4498,1.4498,138000.0
2014-10-30 11:30:00,1.59,1.61,1.59,1.61,102000.0,1.4498,1.468,1.4498,1.468,102000.0
2014-10-30 12:00:00,1.61,1.61,1.61,1.61,18000.0,1.468,1.468,1.468,1.468,18000.0
2014-10-30 12:30:00,1.62,1.62,1.61,1.62,90000.0,1.4771,1.4771,1.468,1.4771,90000.0
2014-10-30 13:00:00,1.62,1.62,1.62,1.62,0.0,1.4771,1.4771,1.4771,1.4771,0.0
2014-10-30 13:30:00,1.66,1.66,1.66,1.66,12000.0,1.5136,1.5136,1.5136,1.5136,12000.0
2014-10-30 14:00:00,1.66,1.66,1.64,1.64,84000.0,1.5136,1.5136,1.4954,1.4954,84000.0
2014-10-30 14:30:00,1.65,1.65,1.62,1.62,42000.0,1.5045,1.5045,1.4771,1.4771,42000.0
2014-10-30 15:00:00,1.61,1.62,1.61,1.62,54000.0,1.468,1.4771,1.468,1.4771,54000.0
2014-10-30 15:30:00,1.62,1.65,1.62,1.65,372000.0,1.4771,1.5045,1.4771,1.5045,372000.0
2014-10-31 09:30:00,1.78,1.84,1.78,1.84,2052000.0,1.623,1.6777,1.623,1.6777,2052000.0
2014-10-31 10:00:00,1.84,1.86,1.84,1.86,972000.0,1.6777,1.696,1.6777,1.696,972000.0
2014-10-31 10:30:00,1.86,1.86,1.84,1.84,372000.0,1.696,1.696,1.6777,1.6777,372000.0
2014-10-31 11:00:00,1.83,1.84,1.83,1.84,60000.0,1.6686,1.6777,1.6686,1.6777,60000.0
2014-10-31 11:30:00,1.84,1.84,1.82,1.82,210000.0,1.6777,1.6777,1.6595,1.6595,210000.0
2014-10-31 12:00:00,1.82,1.82,1.81,1.81,186000.0,1.6595,1.6595,1.6504,1.6504,186000.0
2014-10-31 12:30:00,1.81,1.82,1.81,1.82,150000.0,1.6504,1.6595,1.6504,1.6595,150000.0
2014-10-31 13:00:00,1.82,1.82,1.82,1.82,36000.0,1.6595,1.6595,1.6595,1.6595,36000.0
2014-10-31 13:30:00,1.82,1.83,1.82,1.83,42000.0,1.6595,1.6686,1.6595,1.6686,42000.0
2014-10-31 14:00:00,1.82,1.82,1.82,1.82,204000.0,1.6595,1.6595,1.6595,1.6595,204000.0
2014-10-31 14:30:00,1.82,1.82,1.81,1.81,138000.0,1.6595,1.6595,1.6504,1.6504,138000.0
2014-10-31 15:00:00,1.81,1.82,1.81,1.82,816000.0,1.6504,1.6595,1.6504,1.6595,816000.0
2014-10-31 15:30:00,1.82,1.84,1.82,1.84,846000.0,1.6595,1.6777,1.6595,1.6777,846000.0
2014-11-03 09:30:00,1.87,1.9,1.85,1.9,1338000.0,1.7051,1.7324,1.6868,1.7324,1338000.0
2014-11-03 10:00:00,1.9,1.9,1.88,1.88,204000.0,1.7324,1.7324,1.7142,1.7142,204000.0
2014-11-03 10:30:00,1.89,1.89,1.88,1.88,30000.0,1.7233,1.7233,1.7142,1.7142,30000.0
2014-11-03 11:00:00,1.89,1.89,1.88,1.88,48000.0,1.7233,1.7233,1.7142,1.7142,48000.0
2014-11-03 11:30:00,1.88,1.89,1.88,1.88,204000.0,1.7142,1.7233,1.7142,1.7142,204000.0
2014-11-03 12:00:00,1.88,1.88,1.88,1.88,42000.0,1.7142,1.7142,1.7142,1.7142,42000.0
2014-11-03 12:30:00,1.88,1.89,1.88,1.89,66000.0,1.7142,1.7233,1.7142,1.7233,66000.0
2014-11-03 13:00:00,1.89,1.89,1.89,1.89,54000.0,1.7233,1.7233,1.7233,1.7233,54000.0
2014-11-03 13:30:00,1.89,1.89,1.88,1.89,174000.0,1.7233,1.7233,1.7142,1.7233,174000.0
2014-11-03 14:00:00,1.89,1.89,1.88,1.88,60000.0,1.7233,1.7233,1.7142,1.7142,60000.0
2014-11-03 14:30:00,1.88,1.88,1.86,1.86,192000.0,1.7142,1.7142,1.696,1.696,192000.0
2014-11-03 15:00:00,1.87,1.88,1.86,1.86,156000.0,1.7051,1.7142,1.696,1.696,156000.0
2014-11-03 15:30:00,1.86,1.88,1.86,1.87,354000.0,1.696,1.7142,1.696,1.7051,354000.0
2014-11-04 09:30:00,1.86,1.88,1.86,1.88,132000.0,1.696,1.7142,1.696,1.7142,132000.0
2014-11-04 10:00:00,1.88,1.88,1.85,1.85,108000.0,1.7142,1.7142,1.6868,1.6868,108000.0
2014-11-04 10:30:00,1.86,1.86,1.83,1.83,216000.0,1.696,1.696,1.6686,1.6686,216000.0
2014-11-04 11:00:00,1.83,1.84,1.81,1.84,168000.0,1.6686,1.6777,1.6504,1.6777,168000.0
2014-11-04 11:30:00,1.84,1.84,1.82,1.82,150000.0,1.6777,1.6777,1.6595,1.6595,150000.0
2014-11-04 12:00:00,1.82,1.84,1.82,1.84,24000.0,1.6595,1.6777,1.6595,1.6777,24000.0
2014-11-04 12:30:00,1.85,1.86,1.85,1.85,78000.0,1.6868,1.696,1.6868,1.6868,78000.0
2014-11-04 13:00:00,1.85,1.85,1.85,1.85,54000.0,1.6868,1.6868,1.6868,1.6868,54000.0
2014-11-04 13:30:00,1.85,1.86,1.85,1.86,12000.0,1.6868,1.696,1.6868,1.696,12000.0
2014-11-04 14:00:00,1.86,1.86,1.85,1.85,12000.0,1.696,1.696,1.6868,1.6868,12000.0
2014-11-04 14:30:00,1.86,1.86,1.85,1.85,18000.0,1.696,1.696,1.6868,1.6868,18000.0
2014-11-04 15:00:00,1.86,1.86,1.86,1.86,30000.0,1.696,1.696,1.696,1.696,30000.0
2014-11-04 15:30:00,1.86,1.86,1.86,1.86,78000.0,1.696,1.696,1.696,1.696,78000.0
2014-11-05 09:30:00,1.9,1.9,1.85,1.87,2634000.0,1.7324,1.7324,1.6868,1.7051,2634000.0
2014-11-05 10:00:00,1.87,1.9,1.87,1.88,234000.0,1.7051,1.7324,1.7051,1.7142,234000.0
2014-11-05 10:30:00,1.88,1.89,1.86,1.88,156000.0,1.7142,1.7233,1.696,1.7142,156000.0
2014-11-05 11:00:00,1.9,1.9,1.9,1.9,90000.0,1.7324,1.7324,1.7324,1.7324,90000.0
2014-11-05 11:30:00,1.89,1.91,1.88,1.9,204000.0,1.7233,1.7415,1.7142,1.7324,204000.0
2014-11-05 12:00:00,1.9,1.91,1.9,1.9,168000.0,1.7324,1.7415,1.7324,1.7324,168000.0
2014-11-05 12:30:00,1.89,1.9,1.89,1.9,60000.0,1.7233,1.7324,1.7233,1.7324,60000.0
2014-11-05 13:00:00,1.9,1.92,1.9,1.92,168000.0,1.7324,1.7507,1.7324,1.7507,168000.0
2014-11-05 13:30:00,1.92,1.92,1.89,1.89,102000.0,1.7507,1.7507,1.7233,1.7233,102000.0
2014-11-05 14:00:00,1.88,1.89,1.88,1.89,36000.0,1.7142,1.7233,1.7142,1.7233,36000.0
2014-11-05 14:30:00,1.9,1.9,1.9,1.9,6000.0,1.7324,1.7324,1.7324,1.7324,6000.0
2014-11-05 15:00:00,1.91,1.91,1.91,1.91,114000.0,1.7415,1.7415,1.7415,1.7415,114000.0
2014-11-05 15:30:00,1.91,1.92,1.91,1.91,180000.0,1.7415,1.7507,1.7415,1.7415,180000.0
2014-11-06 09:30:00,1.89,1.89,1.86,1.86,336000.0,1.7233,1.7233,1.696,1.696,336000.0
2014-11-06 10:00:00,1.86,1.87,1.83,1.84,486000.0,1.696,1.7051,1.6686,1.6777,486000.0
2014-11-06 10:30:00,1.83,1.85,1.83,1.84,192000.0,1.6686,1.6868,1.6686,1.6777,192000.0
2014-11-06 11:00:00,1.83,1.86,1.83,1.85,78000.0,1.6686,1.696,1.6686,1.6868,78000.0
2014-11-06 11:30:00,1.85,1.85,1.84,1.84,174000.0,1.6868,1.6868,1.6777,1.6777,174000.0
2014-11-06 12:00:00,1.84,1.85,1.84,1.85,54000.0,1.6777,1.6868,1.6777,1.6868,54000.0
2014-11-06 12:30:00,1.85,1.85,1.84,1.85,24000.0,1.6868,1.6868,1.6777,1.6868,24000.0
2014-11-06 13:00:00,1.85,1.85,1.85,1.85,30000.0,1.6868,1.6868,1.6868,1.6868,30000.0
2014-11-06 13:30:00,1.86,1.86,1.85,1.85,12000.0,1.696,1.696,1.6868,1.6868,12000.0
2014-11-06 14:00:00,1.85,1.85,1.85,1.85,42000.0,1.6868,1.6868,1.6868,1.6868,42000.0
2014-11-06 14:30:00,1.85,1.86,1.84,1.86,36000.0,1.6868,1.696,1.6777,1.696,36000.0
2014-11-06 15:00:00,1.86,1.86,1.86,1.86,24000.0,1.696,1.696,1.696,1.696,24000.0
2014-11-06 15:30:00,1.86,1.87,1.86,1.87,90000.0,1.696,1.7051,1.696,1.7051,90000.0
2014-11-07 09:30:00,1.87,1.87,1.81,1.81,282000.0,1.7051,1.7051,1.6504,1.6504,282000.0
2014-11-07 10:00:00,1.81,1.81,1.77,1.78,444000.0,1.6504,1.6504,1.6139,1.623,444000.0
2014-11-07 10:30:00,1.77,1.8,1.77,1.8,102000.0,1.6139,1.6412,1.6139,1.6412,102000.0
2014-11-07 11:00:00,1.8,1.8,1.8,1.8,12000.0,1.6412,1.6412,1.6412,1.6412,12000.0
2014-11-07 11:30:00,1.79,1.8,1.79,1.79,174000.0,1.6321,1.6412,1.6321,1.6321,174000.0
2014-11-07 12:00:00,1.79,1.8,1.79,1.8,78000.0,1.6321,1.6412,1.6321,1.6412,78000.0
2014-11-07 12:30:00,1.8,1.8,1.8,1.8,0.0,1.6412,1.6412,1.6412,1.6412,0.0
2014-11-07 13:00:00,1.81,1.81,1.81,1.81,54000.0,1.6504,1.6504,1.6504,1.6504,54000.0
2014-11-07 13:30:00,1.82,1.82,1.82,1.82,66000.0,1.6595,1.6595,1.6595,1.6595,66000.0
2014-11-07 14:00:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2014-11-07 14:30:00,1.81,1.81,1.81,1.81,6000.0,1.6504,1.6504,1.6504,1.6504,6000.0
2014-11-07 15:00:00,1.81,1.81,1.8,1.8,42000.0,1.6504,1.6504,1.6412,1.6412,42000.0
2014-11-07 15:30:00,1.8,1.81,1.8,1.81,222000.0,1.6412,1.6504,1.6412,1.6504,222000.0
2014-11-10 09:30:00,1.83,1.85,1.8,1.85,282000.0,1.6686,1.6868,1.6412,1.6868,282000.0
2014-11-10 10:00:00,1.85,1.85,1.84,1.84,18000.0,1.6868,1.6868,1.6777,1.6777,18000.0
2014-11-10 10:30:00,1.84,1.86,1.84,1.86,36000.0,1.6777,1.696,1.6777,1.696,36000.0
2014-11-10 11:00:00,1.85,1.85,1.85,1.85,6000.0,1.6868,1.6868,1.6868,1.6868,6000.0
2014-11-10 11:30:00,1.85,1.85,1.85,1.85,24000.0,1.6868,1.6868,1.6868,1.6868,24000.0
2014-11-10 12:00:00,1.85,1.85,1.84,1.84,24000.0,1.6868,1.6868,1.6777,1.6777,24000.0
2014-11-10 12:30:00,1.85,1.85,1.85,1.85,6000.0,1.6868,1.6868,1.6868,1.6868,6000.0
2014-11-10 13:00:00,1.85,1.86,1.85,1.86,12000.0,1.6868,1.696,1.6868,1.696,12000.0
2014-11-10 13:30:00,1.86,1.86,1.86,1.86,0.0,1.696,1.696,1.696,1.696,0.0
2014-11-10 14:00:00,1.85,1.85,1.85,1.85,6000.0,1.6868,1.6868,1.6868,1.6868,6000.0
2014-11-10 14:30:00,1.85,1.86,1.85,1.86,30000.0,1.6868,1.696,1.6868,1.696,30000.0
2014-11-10 15:00:00,1.86,1.86,1.86,1.86,54000.0,1.696,1.696,1.696,1.696,54000.0
2014-11-10 15:30:00,1.85,1.85,1.85,1.85,96000.0,1.6868,1.6868,1.6868,1.6868,96000.0
2014-11-11 09:30:00,1.87,1.87,1.84,1.84,90000.0,1.7051,1.7051,1.6777,1.6777,90000.0
2014-11-11 10:00:00,1.85,1.85,1.85,1.85,18000.0,1.6868,1.6868,1.6868,1.6868,18000.0
2014-11-11 10:30:00,1.84,1.84,1.83,1.84,78000.0,1.6777,1.6777,1.6686,1.6777,78000.0
2014-11-11 11:00:00,1.84,1.84,1.84,1.84,372000.0,1.6777,1.6777,1.6777,1.6777,372000.0
2014-11-11 11:30:00,1.84,1.84,1.84,1.84,48000.0,1.6777,1.6777,1.6777,1.6777,48000.0
2014-11-11 12:00:00,1.83,1.83,1.83,1.83,12000.0,1.6686,1.6686,1.6686,1.6686,12000.0
2014-11-11 12:30:00,1.84,1.84,1.84,1.84,6000.0,1.6777,1.6777,1.6777,1.6777,6000.0
2014-11-11 13:00:00,1.83,1.83,1.83,1.83,12000.0,1.6686,1.6686,1.6686,1.6686,12000.0
2014-11-11 13:30:00,1.84,1.84,1.84,1.84,6000.0,1.6777,1.6777,1.6777,1.6777,6000.0
2014-11-11 14:00:00,1.84,1.84,1.83,1.83,30000.0,1.6777,1.6777,1.6686,1.6686,30000.0
2014-11-11 14:30:00,1.84,1.84,1.84,1.84,54000.0,1.6777,1.6777,1.6777,1.6777,54000.0
2014-11-11 15:00:00,1.84,1.84,1.84,1.84,72000.0,1.6777,1.6777,1.6777,1.6777,72000.0
2014-11-11 15:30:00,1.83,1.84,1.83,1.84,120000.0,1.6686,1.6777,1.6686,1.6777,120000.0
2014-11-12 09:30:00,1.81,1.83,1.8,1.8,120000.0,1.6504,1.6686,1.6412,1.6412,120000.0
2014-11-12 10:00:00,1.81,1.82,1.8,1.82,30000.0,1.6504,1.6595,1.6412,1.6595,30000.0
2014-11-12 10:30:00,1.82,1.82,1.81,1.81,18000.0,1.6595,1.6595,1.6504,1.6504,18000.0
2014-11-12 11:00:00,1.81,1.81,1.81,1.81,42000.0,1.6504,1.6504,1.6504,1.6504,42000.0
2014-11-12 11:30:00,1.83,1.83,1.83,1.83,6000.0,1.6686,1.6686,1.6686,1.6686,6000.0
2014-11-12 12:00:00,1.83,1.83,1.83,1.83,0.0,1.6686,1.6686,1.6686,1.6686,0.0
2014-11-12 12:30:00,1.84,1.84,1.84,1.84,6000.0,1.6777,1.6777,1.6777,1.6777,6000.0
2014-11-12 13:00:00,1.83,1.83,1.83,1.83,6000.0,1.6686,1.6686,1.6686,1.6686,6000.0
2014-11-12 13:30:00,1.82,1.82,1.82,1.82,6000.0,1.6595,1.6595,1.6595,1.6595,6000.0
2014-11-12 14:00:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2014-11-12 14:30:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2014-11-12 15:00:00,1.82,1.82,1.82,1.82,18000.0,1.6595,1.6595,1.6595,1.6595,18000.0
2014-11-12 15:30:00,1.84,1.84,1.83,1.83,138000.0,1.6777,1.6777,1.6686,1.6686,138000.0
2014-11-13 09:30:00,1.85,1.88,1.85,1.88,990000.0,1.6868,1.7142,1.6868,1.7142,990000.0
2014-11-13 10:00:00,1.88,1.89,1.88,1.88,126000.0,1.7142,1.7233,1.7142,1.7142,126000.0
2014-11-13 10:30:00,1.87,1.88,1.87,1.87,60000.0,1.7051,1.7142,1.7051,1.7051,60000.0
2014-11-13 11:00:00,1.87,1.87,1.85,1.86,108000.0,1.7051,1.7051,1.6868,1.696,108000.0
2014-11-13 11:30:00,1.85,1.85,1.83,1.84,132000.0,1.6868,1.6868,1.6686,1.6777,132000.0
2014-11-13 12:00:00,1.84,1.85,1.84,1.85,66000.0,1.6777,1.6868,1.6777,1.6868,66000.0
2014-11-13 12:30:00,1.85,1.86,1.85,1.86,72000.0,1.6868,1.696,1.6868,1.696,72000.0
2014-11-13 13:00:00,1.86,1.86,1.83,1.83,144000.0,1.696,1.696,1.6686,1.6686,144000.0
2014-11-13 13:30:00,1.82,1.84,1.82,1.84,48000.0,1.6595,1.6777,1.6595,1.6777,48000.0
2014-11-13 14:00:00,1.83,1.83,1.82,1.82,168000.0,1.6686,1.6686,1.6595,1.6595,168000.0
2014-11-13 14:30:00,1.83,1.83,1.83,1.83,66000.0,1.6686,1.6686,1.6686,1.6686,66000.0
2014-11-13 15:00:00,1.83,1.84,1.83,1.83,54000.0,1.6686,1.6777,1.6686,1.6686,54000.0
2014-11-13 15:30:00,1.83,1.84,1.83,1.83,132000.0,1.6686,1.6777,1.6686,1.6686,132000.0
2014-11-14 09:30:00,1.82,1.84,1.8,1.81,504000.0,1.6595,1.6777,1.6412,1.6504,504000.0
2014-11-14 10:00:00,1.83,1.85,1.83,1.85,162000.0,1.6686,1.6868,1.6686,1.6868,162000.0
2014-11-14 10:30:00,1.84,1.86,1.83,1.86,66000.0,1.6777,1.696,1.6686,1.696,66000.0
2014-11-14 11:00:00,1.86,1.86,1.86,1.86,144000.0,1.696,1.696,1.696,1.696,144000.0
2014-11-14 11:30:00,1.86,1.86,1.85,1.86,42000.0,1.696,1.696,1.6868,1.696,42000.0
2014-11-14 12:00:00,1.86,1.87,1.86,1.87,30000.0,1.696,1.7051,1.696,1.7051,30000.0
2014-11-14 12:30:00,1.87,1.87,1.87,1.87,24000.0,1.7051,1.7051,1.7051,1.7051,24000.0
2014-11-14 13:00:00,1.88,1.88,1.88,1.88,48000.0,1.7142,1.7142,1.7142,1.7142,48000.0
2014-11-14 13:30:00,1.88,1.88,1.88,1.88,342000.0,1.7142,1.7142,1.7142,1.7142,342000.0
2014-11-14 14:00:00,1.87,1.88,1.87,1.87,102000.0,1.7051,1.7142,1.7051,1.7051,102000.0
2014-11-14 14:30:00,1.88,1.88,1.87,1.88,216000.0,1.7142,1.7142,1.7051,1.7142,216000.0
2014-11-14 15:00:00,1.88,1.89,1.88,1.88,210000.0,1.7142,1.7233,1.7142,1.7142,210000.0
2014-11-14 15:30:00,1.88,1.88,1.88,1.88,420000.0,1.7142,1.7142,1.7142,1.7142,420000.0
2014-11-17 09:30:00,1.86,1.87,1.84,1.85,306000.0,1.696,1.7051,1.6777,1.6868,306000.0
2014-11-17 10:00:00,1.85,1.85,1.83,1.85,180000.0,1.6868,1.6868,1.6686,1.6868,180000.0
2014-11-17 10:30:00,1.84,1.84,1.82,1.84,204000.0,1.6777,1.6777,1.6595,1.6777,204000.0
2014-11-17 11:00:00,1.83,1.83,1.81,1.81,240000.0,1.6686,1.6686,1.6504,1.6504,240000.0
2014-11-17 11:30:00,1.81,1.83,1.81,1.83,120000.0,1.6504,1.6686,1.6504,1.6686,120000.0
2014-11-17 12:00:00,1.83,1.84,1.83,1.84,72000.0,1.6686,1.6777,1.6686,1.6777,72000.0
2014-11-17 12:30:00,1.84,1.84,1.84,1.84,36000.0,1.6777,1.6777,1.6777,1.6777,36000.0
2014-11-17 13:00:00,1.85,1.85,1.85,1.85,36000.0,1.6868,1.6868,1.6868,1.6868,36000.0
2014-11-17 13:30:00,1.85,1.86,1.85,1.86,84000.0,1.6868,1.696,1.6868,1.696,84000.0
2014-11-17 14:00:00,1.86,1.86,1.85,1.85,72000.0,1.696,1.696,1.6868,1.6868,72000.0
2014-11-17 14:30:00,1.86,1.86,1.86,1.86,84000.0,1.696,1.696,1.696,1.696,84000.0
2014-11-17 15:00:00,1.86,1.86,1.85,1.85,18000.0,1.696,1.696,1.6868,1.6868,18000.0
2014-11-17 15:30:00,1.86,1.86,1.85,1.86,126000.0,1.696,1.696,1.6868,1.696,126000.0
2014-11-18 09:30:00,1.86,1.91,1.86,1.9,294000.0,1.696,1.7415,1.696,1.7324,294000.0
2014-11-18 10:00:00,1.91,1.92,1.91,1.91,258000.0,1.7415,1.7507,1.7415,1.7415,258000.0
2014-11-18 10:30:00,1.91,1.92,1.91,1.92,240000.0,1.7415,1.7507,1.7415,1.7507,240000.0
2014-11-18 11:00:00,1.93,1.93,1.93,1.93,36000.0,1.7598,1.7598,1.7598,1.7598,36000.0
2014-11-18 11:30:00,1.93,1.94,1.93,1.94,270000.0,1.7598,1.7689,1.7598,1.7689,270000.0
2014-11-18 12:00:00,1.94,1.95,1.94,1.95,162000.0,1.7689,1.778,1.7689,1.778,162000.0
2014-11-18 12:30:00,1.95,1.96,1.95,1.96,90000.0,1.778,1.7871,1.778,1.7871,90000.0
2014-11-18 13:00:00,1.96,1.97,1.96,1.96,78000.0,1.7871,1.7963,1.7871,1.7871,78000.0
2014-11-18 13:30:00,1.95,1.96,1.95,1.96,12000.0,1.778,1.7871,1.778,1.7871,12000.0
2014-11-18 14:00:00,1.96,1.97,1.96,1.97,24000.0,1.7871,1.7963,1.7871,1.7963,24000.0
2014-11-18 14:30:00,1.98,1.98,1.97,1.97,72000.0,1.8054,1.8054,1.7963,1.7963,72000.0
2014-11-18 15:00:00,1.98,1.98,1.98,1.98,444000.0,1.8054,1.8054,1.8054,1.8054,444000.0
2014-11-18 15:30:00,1.98,1.98,1.96,1.96,276000.0,1.8054,1.8054,1.7871,1.7871,276000.0
2014-11-19 09:30:00,1.97,1.97,1.93,1.94,492000.0,1.7963,1.7963,1.7598,1.7689,492000.0
2014-11-19 10:00:00,1.94,1.94,1.92,1.92,276000.0,1.7689,1.7689,1.7507,1.7507,276000.0
2014-11-19 10:30:00,1.92,1.92,1.9,1.91,120000.0,1.7507,1.7507,1.7324,1.7415,120000.0
2014-11-19 11:00:00,1.9,1.92,1.9,1.92,24000.0,1.7324,1.7507,1.7324,1.7507,24000.0
2014-11-19 11:30:00,1.91,1.92,1.91,1.92,72000.0,1.7415,1.7507,1.7415,1.7507,72000.0
2014-11-19 12:00:00,1.93,1.93,1.93,1.93,24000.0,1.7598,1.7598,1.7598,1.7598,24000.0
2014-11-19 12:30:00,1.93,1.93,1.92,1.92,30000.0,1.7598,1.7598,1.7507,1.7507,30000.0
2014-11-19 13:00:00,1.92,1.93,1.92,1.93,48000.0,1.7507,1.7598,1.7507,1.7598,48000.0
2014-11-19 13:30:00,1.93,1.93,1.92,1.93,18000.0,1.7598,1.7598,1.7507,1.7598,18000.0
2014-11-19 14:00:00,1.93,1.93,1.92,1.92,42000.0,1.7598,1.7598,1.7507,1.7507,42000.0
2014-11-19 14:30:00,1.92,1.92,1.92,1.92,18000.0,1.7507,1.7507,1.7507,1.7507,18000.0
2014-11-19 15:00:00,1.94,1.94,1.93,1.93,12000.0,1.7689,1.7689,1.7598,1.7598,12000.0
2014-11-19 15:30:00,1.93,1.93,1.92,1.93,180000.0,1.7598,1.7598,1.7507,1.7598,180000.0
2014-11-20 09:30:00,1.88,1.93,1.87,1.93,648000.0,1.7142,1.7598,1.7051,1.7598,648000.0
2014-11-20 10:00:00,1.93,1.94,1.92,1.94,138000.0,1.7598,1.7689,1.7507,1.7689,138000.0
2014-11-20 10:30:00,1.95,1.95,1.95,1.95,90000.0,1.778,1.778,1.778,1.778,90000.0
2014-11-20 11:00:00,1.95,1.96,1.95,1.96,24000.0,1.778,1.7871,1.778,1.7871,24000.0
2014-11-20 11:30:00,1.96,1.96,1.96,1.96,6000.0,1.7871,1.7871,1.7871,1.7871,6000.0
2014-11-20 12:00:00,1.96,1.96,1.95,1.95,12000.0,1.7871,1.7871,1.778,1.778,12000.0
2014-11-20 12:30:00,1.96,1.98,1.96,1.97,210000.0,1.7871,1.8054,1.7871,1.7963,210000.0
2014-11-20 13:00:00,1.96,1.96,1.95,1.95,18000.0,1.7871,1.7871,1.778,1.778,18000.0
2014-11-20 13:30:00,1.96,1.96,1.96,1.96,12000.0,1.7871,1.7871,1.7871,1.7871,12000.0
2014-11-20 14:00:00,1.97,1.97,1.97,1.97,18000.0,1.7963,1.7963,1.7963,1.7963,18000.0
2014-11-20 14:30:00,1.97,1.98,1.97,1.97,18000.0,1.7963,1.8054,1.7963,1.7963,18000.0
2014-11-20 15:00:00,1.98,1.98,1.98,1.98,246000.0,1.8054,1.8054,1.8054,1.8054,246000.0
2014-11-20 15:30:00,1.98,1.98,1.97,1.98,426000.0,1.8054,1.8054,1.7963,1.8054,426000.0
2014-11-21 09:30:00,2.04,2.06,2.03,2.04,1296000.0,1.8601,1.8783,1.851,1.8601,1296000.0
2014-11-21 10:00:00,2.04,2.05,2.03,2.05,186000.0,1.8601,1.8692,1.851,1.8692,186000.0
2014-11-21 10:30:00,2.05,2.06,2.04,2.04,714000.0,1.8692,1.8783,1.8601,1.8601,714000.0
2014-11-21 11:00:00,2.03,2.04,2.03,2.03,48000.0,1.851,1.8601,1.851,1.851,48000.0
2014-11-21 11:30:00,2.03,2.03,2.03,2.03,12000.0,1.851,1.851,1.851,1.851,12000.0
2014-11-21 12:00:00,2.03,2.03,2.02,2.02,78000.0,1.851,1.851,1.8418,1.8418,78000.0
2014-11-21 12:30:00,2.02,2.02,2.02,2.02,66000.0,1.8418,1.8418,1.8418,1.8418,66000.0
2014-11-21 13:00:00,2.01,2.02,2.01,2.01,78000.0,1.8327,1.8418,1.8327,1.8327,78000.0
2014-11-21 13:30:00,2.0,2.03,2.0,2.02,174000.0,1.8236,1.851,1.8236,1.8418,174000.0
2014-11-21 14:00:00,2.02,2.02,2.01,2.01,66000.0,1.8418,1.8418,1.8327,1.8327,66000.0
2014-11-21 14:30:00,2.01,2.03,2.01,2.03,108000.0,1.8327,1.851,1.8327,1.851,108000.0
2014-11-21 15:00:00,2.03,2.04,2.03,2.04,36000.0,1.851,1.8601,1.851,1.8601,36000.0
2014-11-21 15:30:00,2.04,2.04,2.03,2.04,204000.0,1.8601,1.8601,1.851,1.8601,204000.0
2014-11-24 09:30:00,2.05,2.08,2.04,2.08,600000.0,1.8692,1.8966,1.8601,1.8966,600000.0
2014-11-24 10:00:00,2.08,2.09,2.08,2.09,390000.0,1.8966,1.9057,1.8966,1.9057,390000.0
2014-11-24 10:30:00,2.1,2.1,2.08,2.08,108000.0,1.9148,1.9148,1.8966,1.8966,108000.0
2014-11-24 11:00:00,2.09,2.09,2.08,2.08,78000.0,1.9057,1.9057,1.8966,1.8966,78000.0
2014-11-24 11:30:00,2.08,2.1,2.08,2.1,234000.0,1.8966,1.9148,1.8966,1.9148,234000.0
2014-11-24 12:00:00,2.11,2.11,2.11,2.11,30000.0,1.9239,1.9239,1.9239,1.9239,30000.0
2014-11-24 12:30:00,2.11,2.11,2.11,2.11,0.0,1.9239,1.9239,1.9239,1.9239,0.0
2014-11-24 13:00:00,2.09,2.1,2.09,2.1,78000.0,1.9057,1.9148,1.9057,1.9148,78000.0
2014-11-24 13:30:00,2.09,2.09,2.09,2.09,18000.0,1.9057,1.9057,1.9057,1.9057,18000.0
2014-11-24 14:00:00,2.1,2.1,2.09,2.09,30000.0,1.9148,1.9148,1.9057,1.9057,30000.0
2014-11-24 14:30:00,2.09,2.09,2.09,2.09,6000.0,1.9057,1.9057,1.9057,1.9057,6000.0
2014-11-24 15:00:00,2.09,2.09,2.09,2.09,36000.0,1.9057,1.9057,1.9057,1.9057,36000.0
2014-11-24 15:30:00,2.1,2.1,2.1,2.1,96000.0,1.9148,1.9148,1.9148,1.9148,96000.0
2014-11-25 09:30:00,2.12,2.12,2.11,2.11,276000.0,1.933,1.933,1.9239,1.9239,276000.0
2014-11-25 10:00:00,2.11,2.11,2.09,2.11,276000.0,1.9239,1.9239,1.9057,1.9239,276000.0
2014-11-25 10:30:00,2.11,2.11,2.11,2.11,24000.0,1.9239,1.9239,1.9239,1.9239,24000.0
2014-11-25 11:00:00,2.09,2.1,2.09,2.1,54000.0,1.9057,1.9148,1.9057,1.9148,54000.0
2014-11-25 11:30:00,2.1,2.1,2.1,2.1,126000.0,1.9148,1.9148,1.9148,1.9148,126000.0
2014-11-25 12:00:00,2.1,2.1,2.1,2.1,72000.0,1.9148,1.9148,1.9148,1.9148,72000.0
2014-11-25 12:30:00,2.1,2.11,2.1,2.11,12000.0,1.9148,1.9239,1.9148,1.9239,12000.0
2014-11-25 13:00:00,2.1,2.1,2.1,2.1,36000.0,1.9148,1.9148,1.9148,1.9148,36000.0
2014-11-25 13:30:00,2.1,2.1,2.1,2.1,6000.0,1.9148,1.9148,1.9148,1.9148,6000.0
2014-11-25 14:00:00,2.1,2.1,2.1,2.1,0.0,1.9148,1.9148,1.9148,1.9148,0.0
2014-11-25 14:30:00,2.1,2.1,2.1,2.1,42000.0,1.9148,1.9148,1.9148,1.9148,42000.0
2014-11-25 15:00:00,2.1,2.1,2.1,2.1,120000.0,1.9148,1.9148,1.9148,1.9148,120000.0
2014-11-25 15:30:00,2.1,2.1,2.1,2.1,84000.0,1.9148,1.9148,1.9148,1.9148,84000.0
2014-11-26 09:30:00,2.11,2.17,2.11,2.16,252000.0,1.9239,1.9786,1.9239,1.9695,252000.0
2014-11-26 10:00:00,2.16,2.19,2.16,2.18,216000.0,1.9695,1.9969,1.9695,1.9877,216000.0
2014-11-26 10:30:00,2.18,2.19,2.17,2.17,24000.0,1.9877,1.9969,1.9786,1.9786,24000.0
2014-11-26 11:00:00,2.18,2.19,2.18,2.19,78000.0,1.9877,1.9969,1.9877,1.9969,78000.0
2014-11-26 11:30:00,2.18,2.2,2.18,2.2,48000.0,1.9877,2.006,1.9877,2.006,48000.0
2014-11-26 12:00:00,2.2,2.2,2.19,2.19,24000.0,2.006,2.006,1.9969,1.9969,24000.0
2014-11-26 12:30:00,2.2,2.2,2.19,2.19,84000.0,2.006,2.006,1.9969,1.9969,84000.0
2014-11-26 13:00:00,2.2,2.2,2.2,2.2,102000.0,2.006,2.006,2.006,2.006,102000.0
2014-11-26 13:30:00,2.21,2.22,2.21,2.22,108000.0,2.0151,2.0242,2.0151,2.0242,108000.0
2014-11-26 14:00:00,2.22,2.22,2.21,2.22,42000.0,2.0242,2.0242,2.0151,2.0242,42000.0
2014-11-26 14:30:00,2.22,2.23,2.22,2.22,30000.0,2.0242,2.0333,2.0242,2.0242,30000.0
2014-11-26 15:00:00,2.23,2.23,2.22,2.23,120000.0,2.0333,2.0333,2.0242,2.0333,120000.0
2014-11-26 15:30:00,2.22,2.24,2.22,2.24,312000.0,2.0242,2.0424,2.0242,2.0424,312000.0
2014-11-28 09:30:00,2.26,2.26,2.22,2.24,294000.0,2.0607,2.0607,2.0242,2.0424,294000.0
2014-11-28 10:00:00,2.24,2.26,2.23,2.26,138000.0,2.0424,2.0607,2.0333,2.0607,138000.0
2014-11-28 10:30:00,2.27,2.27,2.25,2.25,84000.0,2.0698,2.0698,2.0516,2.0516,84000.0
2014-11-28 11:00:00,2.26,2.27,2.26,2.26,78000.0,2.0607,2.0698,2.0607,2.0607,78000.0
2014-11-28 11:30:00,2.27,2.27,2.26,2.26,174000.0,2.0698,2.0698,2.0607,2.0607,174000.0
2014-11-28 12:00:00,2.26,2.27,2.26,2.27,24000.0,2.0607,2.0698,2.0607,2.0698,24000.0
2014-11-28 12:30:00,2.26,2.26,2.25,2.25,90000.0,2.0607,2.0607,2.0516,2.0516,90000.0
2014-12-01 09:30:00,2.23,2.26,2.2,2.2,516000.0,2.0333,2.0607,2.006,2.006,516000.0
2014-12-01 10:00:00,2.22,2.24,2.22,2.22,168000.0,2.0242,2.0424,2.0242,2.0242,168000.0
2014-12-01 10:30:00,2.22,2.22,2.14,2.15,276000.0,2.0242,2.0242,1.9513,1.9604,276000.0
2014-12-01 11:00:00,2.15,2.17,2.15,2.17,48000.0,1.9604,1.9786,1.9604,1.9786,48000.0
2014-12-01 11:30:00,2.17,2.17,2.16,2.16,60000.0,1.9786,1.9786,1.9695,1.9695,60000.0
2014-12-01 12:00:00,2.18,2.18,2.18,2.18,48000.0,1.9877,1.9877,1.9877,1.9877,48000.0
2014-12-01 12:30:00,2.18,2.18,2.18,2.18,0.0,1.9877,1.9877,1.9877,1.9877,0.0
2014-12-01 13:00:00,2.19,2.19,2.18,2.18,78000.0,1.9969,1.9969,1.9877,1.9877,78000.0
2014-12-01 13:30:00,2.19,2.19,2.18,2.18,24000.0,1.9969,1.9969,1.9877,1.9877,24000.0
2014-12-01 14:00:00,2.17,2.17,2.16,2.16,24000.0,1.9786,1.9786,1.9695,1.9695,24000.0
2014-12-01 14:30:00,2.15,2.16,2.15,2.16,12000.0,1.9604,1.9695,1.9604,1.9695,12000.0
2014-12-01 15:00:00,2.18,2.19,2.18,2.19,18000.0,1.9877,1.9969,1.9877,1.9969,18000.0
2014-12-01 15:30:00,2.19,2.19,2.17,2.17,276000.0,1.9969,1.9969,1.9786,1.9786,276000.0
2014-12-02 09:30:00,2.19,2.19,2.13,2.16,840000.0,1.9969,1.9969,1.9421,1.9695,840000.0
2014-12-02 10:00:00,2.15,2.16,2.15,2.15,66000.0,1.9604,1.9695,1.9604,1.9604,66000.0
2014-12-02 10:30:00,2.16,2.16,2.16,2.16,48000.0,1.9695,1.9695,1.9695,1.9695,48000.0
2014-12-02 11:00:00,2.16,2.17,2.16,2.17,24000.0,1.9695,1.9786,1.9695,1.9786,24000.0
2014-12-02 11:30:00,2.17,2.17,2.16,2.17,72000.0,1.9786,1.9786,1.9695,1.9786,72000.0
2014-12-02 12:00:00,2.17,2.17,2.17,2.17,0.0,1.9786,1.9786,1.9786,1.9786,0.0
2014-12-02 12:30:00,2.17,2.17,2.17,2.17,6000.0,1.9786,1.9786,1.9786,1.9786,6000.0
2014-12-02 13:00:00,2.17,2.18,2.17,2.18,54000.0,1.9786,1.9877,1.9786,1.9877,54000.0
2014-12-02 13:30:00,2.18,2.19,2.18,2.18,30000.0,1.9877,1.9969,1.9877,1.9877,30000.0
2014-12-02 14:00:00,2.19,2.19,2.19,2.19,114000.0,1.9969,1.9969,1.9969,1.9969,114000.0
2014-12-02 14:30:00,2.2,2.2,2.2,2.2,12000.0,2.006,2.006,2.006,2.006,12000.0
2014-12-02 15:00:00,2.21,2.21,2.21,2.21,150000.0,2.0151,2.0151,2.0151,2.0151,150000.0
2014-12-02 15:30:00,2.21,2.21,2.21,2.21,228000.0,2.0151,2.0151,2.0151,2.0151,228000.0
2014-12-03 09:30:00,2.23,2.28,2.23,2.28,336000.0,2.0333,2.0789,2.0333,2.0789,336000.0
2014-12-03 10:00:00,2.27,2.28,2.26,2.28,222000.0,2.0698,2.0789,2.0607,2.0789,222000.0
2014-12-03 10:30:00,2.29,2.29,2.28,2.28,90000.0,2.088,2.088,2.0789,2.0789,90000.0
2014-12-03 11:00:00,2.29,2.29,2.29,2.29,30000.0,2.088,2.088,2.088,2.088,30000.0
2014-12-03 11:30:00,2.3,2.31,2.29,2.31,78000.0,2.0972,2.1063,2.088,2.1063,78000.0
2014-12-03 12:00:00,2.31,2.33,2.31,2.32,120000.0,2.1063,2.1245,2.1063,2.1154,120000.0
2014-12-03 12:30:00,2.32,2.32,2.32,2.32,18000.0,2.1154,2.1154,2.1154,2.1154,18000.0
2014-12-03 13:00:00,2.32,2.33,2.32,2.33,42000.0,2.1154,2.1245,2.1154,2.1245,42000.0
2014-12-03 13:30:00,2.33,2.34,2.33,2.34,108000.0,2.1245,2.1336,2.1245,2.1336,108000.0
2014-12-03 14:00:00,2.35,2.35,2.35,2.35,54000.0,2.1427,2.1427,2.1427,2.1427,54000.0
2014-12-03 14:30:00,2.36,2.36,2.35,2.35,18000.0,2.1519,2.1519,2.1427,2.1427,18000.0
2014-12-03 15:00:00,2.35,2.36,2.35,2.35,312000.0,2.1427,2.1519,2.1427,2.1427,312000.0
2014-12-03 15:30:00,2.35,2.36,2.35,2.35,300000.0,2.1427,2.1519,2.1427,2.1427,300000.0
2014-12-04 09:30:00,2.38,2.38,2.35,2.38,906000.0,2.1701,2.1701,2.1427,2.1701,906000.0
2014-12-04 10:00:00,2.39,2.4,2.38,2.38,180000.0,2.1792,2.1883,2.1701,2.1701,180000.0
2014-12-04 10:30:00,2.38,2.38,2.35,2.36,210000.0,2.1701,2.1701,2.1427,2.1519,210000.0
2014-12-04 11:00:00,2.36,2.36,2.33,2.33,78000.0,2.1519,2.1519,2.1245,2.1245,78000.0
2014-12-04 11:30:00,2.33,2.36,2.33,2.35,126000.0,2.1245,2.1519,2.1245,2.1427,126000.0
2014-12-04 12:00:00,2.36,2.36,2.35,2.35,138000.0,2.1519,2.1519,2.1427,2.1427,138000.0
2014-12-04 12:30:00,2.35,2.36,2.35,2.36,48000.0,2.1427,2.1519,2.1427,2.1519,48000.0
2014-12-04 13:00:00,2.36,2.36,2.36,2.36,0.0,2.1519,2.1519,2.1519,2.1519,0.0
2014-12-04 13:30:00,2.36,2.36,2.36,2.36,18000.0,2.1519,2.1519,2.1519,2.1519,18000.0
2014-12-04 14:00:00,2.36,2.37,2.36,2.37,162000.0,2.1519,2.161,2.1519,2.161,162000.0
2014-12-04 14:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-04 15:00:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-04 15:30:00,2.35,2.36,2.35,2.36,114000.0,2.1427,2.1519,2.1427,2.1519,114000.0
2014-12-05 09:30:00,2.38,2.41,2.36,2.4,264000.0,2.1701,2.1974,2.1519,2.1883,264000.0
2014-12-05 10:00:00,2.38,2.4,2.38,2.38,126000.0,2.1701,2.1883,2.1701,2.1701,126000.0
2014-12-05 10:30:00,2.39,2.39,2.39,2.39,6000.0,2.1792,2.1792,2.1792,2.1792,6000.0
2014-12-05 11:00:00,2.4,2.4,2.4,2.4,24000.0,2.1883,2.1883,2.1883,2.1883,24000.0
2014-12-05 11:30:00,2.4,2.41,2.4,2.4,24000.0,2.1883,2.1974,2.1883,2.1883,24000.0
2014-12-05 12:00:00,2.4,2.4,2.39,2.39,48000.0,2.1883,2.1883,2.1792,2.1792,48000.0
2014-12-05 12:30:00,2.39,2.4,2.39,2.4,84000.0,2.1792,2.1883,2.1792,2.1883,84000.0
2014-12-05 13:00:00,2.4,2.4,2.4,2.4,30000.0,2.1883,2.1883,2.1883,2.1883,30000.0
2014-12-05 13:30:00,2.41,2.42,2.41,2.42,54000.0,2.1974,2.2066,2.1974,2.2066,54000.0
2014-12-05 14:00:00,2.42,2.42,2.42,2.42,30000.0,2.2066,2.2066,2.2066,2.2066,30000.0
2014-12-05 14:30:00,2.41,2.41,2.41,2.41,18000.0,2.1974,2.1974,2.1974,2.1974,18000.0
2014-12-05 15:00:00,2.41,2.43,2.41,2.43,126000.0,2.1974,2.2157,2.1974,2.2157,126000.0
2014-12-05 15:30:00,2.43,2.43,2.41,2.43,378000.0,2.2157,2.2157,2.1974,2.2157,378000.0
2014-12-08 09:30:00,2.43,2.44,2.41,2.44,528000.0,2.2157,2.2248,2.1974,2.2248,528000.0
2014-12-08 10:00:00,2.43,2.43,2.42,2.42,282000.0,2.2157,2.2157,2.2066,2.2066,282000.0
2014-12-08 10:30:00,2.44,2.44,2.43,2.43,108000.0,2.2248,2.2248,2.2157,2.2157,108000.0
2014-12-08 11:00:00,2.43,2.43,2.4,2.4,36000.0,2.2157,2.2157,2.1883,2.1883,36000.0
2014-12-08 11:30:00,2.4,2.4,2.38,2.38,408000.0,2.1883,2.1883,2.1701,2.1701,408000.0
2014-12-08 12:00:00,2.39,2.39,2.34,2.34,192000.0,2.1792,2.1792,2.1336,2.1336,192000.0
2014-12-08 12:30:00,2.35,2.36,2.34,2.35,114000.0,2.1427,2.1519,2.1336,2.1427,114000.0
2014-12-08 13:00:00,2.35,2.35,2.34,2.34,18000.0,2.1427,2.1427,2.1336,2.1336,18000.0
2014-12-08 13:30:00,2.33,2.33,2.31,2.32,30000.0,2.1245,2.1245,2.1063,2.1154,30000.0
2014-12-08 14:00:00,2.3,2.3,2.28,2.3,186000.0,2.0972,2.0972,2.0789,2.0972,186000.0
2014-12-08 14:30:00,2.31,2.32,2.31,2.32,48000.0,2.1063,2.1154,2.1063,2.1154,48000.0
2014-12-08 15:00:00,2.31,2.31,2.31,2.31,36000.0,2.1063,2.1063,2.1063,2.1063,36000.0
2014-12-08 15:30:00,2.32,2.33,2.31,2.32,204000.0,2.1154,2.1245,2.1063,2.1154,204000.0
2014-12-09 09:30:00,2.21,2.27,2.21,2.27,1248000.0,2.0151,2.0698,2.0151,2.0698,1248000.0
2014-12-09 10:00:00,2.26,2.26,2.23,2.23,264000.0,2.0607,2.0607,2.0333,2.0333,264000.0
2014-12-09 10:30:00,2.24,2.27,2.23,2.25,120000.0,2.0424,2.0698,2.0333,2.0516,120000.0
2014-12-09 11:00:00,2.25,2.28,2.25,2.28,66000.0,2.0516,2.0789,2.0516,2.0789,66000.0
2014-12-09 11:30:00,2.27,2.28,2.27,2.28,54000.0,2.0698,2.0789,2.0698,2.0789,54000.0
2014-12-09 12:00:00,2.27,2.28,2.27,2.28,126000.0,2.0698,2.0789,2.0698,2.0789,126000.0
2014-12-09 12:30:00,2.28,2.3,2.28,2.29,54000.0,2.0789,2.0972,2.0789,2.088,54000.0
2014-12-09 13:00:00,2.31,2.32,2.31,2.31,60000.0,2.1063,2.1154,2.1063,2.1063,60000.0
2014-12-09 13:30:00,2.34,2.34,2.32,2.32,78000.0,2.1336,2.1336,2.1154,2.1154,78000.0
2014-12-09 14:00:00,2.32,2.33,2.32,2.32,24000.0,2.1154,2.1245,2.1154,2.1154,24000.0
2014-12-09 14:30:00,2.31,2.31,2.3,2.3,36000.0,2.1063,2.1063,2.0972,2.0972,36000.0
2014-12-09 15:00:00,2.31,2.32,2.31,2.32,30000.0,2.1063,2.1154,2.1063,2.1154,30000.0
2014-12-09 15:30:00,2.31,2.33,2.31,2.32,192000.0,2.1063,2.1245,2.1063,2.1154,192000.0
2014-12-10 09:30:00,2.32,2.33,2.29,2.31,366000.0,2.1154,2.1245,2.088,2.1063,366000.0
2014-12-10 10:00:00,2.31,2.31,2.3,2.31,174000.0,2.1063,2.1063,2.0972,2.1063,174000.0
2014-12-10 10:30:00,2.29,2.29,2.28,2.29,60000.0,2.088,2.088,2.0789,2.088,60000.0
2014-12-10 11:00:00,2.29,2.3,2.29,2.3,18000.0,2.088,2.0972,2.088,2.0972,18000.0
2014-12-10 11:30:00,2.29,2.3,2.29,2.3,120000.0,2.088,2.0972,2.088,2.0972,120000.0
2014-12-10 12:00:00,2.29,2.29,2.27,2.27,36000.0,2.088,2.088,2.0698,2.0698,36000.0
2014-12-10 12:30:00,2.27,2.28,2.27,2.28,18000.0,2.0698,2.0789,2.0698,2.0789,18000.0
2014-12-10 13:00:00,2.28,2.3,2.28,2.3,78000.0,2.0789,2.0972,2.0789,2.0972,78000.0
2014-12-10 13:30:00,2.28,2.28,2.24,2.25,120000.0,2.0789,2.0789,2.0424,2.0516,120000.0
2014-12-10 14:00:00,2.24,2.24,2.23,2.23,90000.0,2.0424,2.0424,2.0333,2.0333,90000.0
2014-12-10 14:30:00,2.22,2.22,2.19,2.19,252000.0,2.0242,2.0242,1.9969,1.9969,252000.0
2014-12-10 15:00:00,2.19,2.22,2.18,2.22,90000.0,1.9969,2.0242,1.9877,2.0242,90000.0
2014-12-10 15:30:00,2.22,2.22,2.19,2.2,432000.0,2.0242,2.0242,1.9969,2.006,432000.0
2014-12-11 09:30:00,2.23,2.27,2.22,2.27,786000.0,2.0333,2.0698,2.0242,2.0698,786000.0
2014-12-11 10:00:00,2.27,2.3,2.26,2.3,96000.0,2.0698,2.0972,2.0607,2.0972,96000.0
2014-12-11 10:30:00,2.3,2.3,2.29,2.29,84000.0,2.0972,2.0972,2.088,2.088,84000.0
2014-12-11 11:00:00,2.28,2.29,2.28,2.29,12000.0,2.0789,2.088,2.0789,2.088,12000.0
2014-12-11 11:30:00,2.29,2.3,2.29,2.3,42000.0,2.088,2.0972,2.088,2.0972,42000.0
2014-12-11 12:00:00,2.3,2.3,2.3,2.3,6000.0,2.0972,2.0972,2.0972,2.0972,6000.0
2014-12-11 12:30:00,2.29,2.3,2.29,2.3,90000.0,2.088,2.0972,2.088,2.0972,90000.0
2014-12-11 13:00:00,2.3,2.3,2.29,2.29,78000.0,2.0972,2.0972,2.088,2.088,78000.0
2014-12-11 13:30:00,2.3,2.3,2.3,2.3,12000.0,2.0972,2.0972,2.0972,2.0972,12000.0
2014-12-11 14:00:00,2.27,2.27,2.27,2.27,12000.0,2.0698,2.0698,2.0698,2.0698,12000.0
2014-12-11 14:30:00,2.26,2.26,2.24,2.24,30000.0,2.0607,2.0607,2.0424,2.0424,30000.0
2014-12-11 15:00:00,2.26,2.27,2.26,2.27,66000.0,2.0607,2.0698,2.0607,2.0698,66000.0
2014-12-11 15:30:00,2.26,2.26,2.21,2.22,282000.0,2.0607,2.0607,2.0151,2.0242,282000.0
2014-12-12 09:30:00,2.17,2.2,2.15,2.19,348000.0,1.9786,2.006,1.9604,1.9969,348000.0
2014-12-12 10:00:00,2.2,2.2,2.18,2.19,90000.0,2.006,2.006,1.9877,1.9969,90000.0
2014-12-12 10:30:00,2.21,2.21,2.17,2.17,48000.0,2.0151,2.0151,1.9786,1.9786,48000.0
2014-12-12 11:00:00,2.16,2.19,2.16,2.16,114000.0,1.9695,1.9969,1.9695,1.9695,114000.0
2014-12-12 11:30:00,2.17,2.18,2.15,2.15,84000.0,1.9786,1.9877,1.9604,1.9604,84000.0
2014-12-12 12:00:00,2.16,2.16,2.15,2.15,240000.0,1.9695,1.9695,1.9604,1.9604,240000.0
2014-12-12 12:30:00,2.17,2.17,2.17,2.17,60000.0,1.9786,1.9786,1.9786,1.9786,60000.0
2014-12-12 13:00:00,2.16,2.19,2.16,2.19,96000.0,1.9695,1.9969,1.9695,1.9969,96000.0
2014-12-12 13:30:00,2.19,2.21,2.19,2.21,168000.0,1.9969,2.0151,1.9969,2.0151,168000.0
2014-12-12 14:00:00,2.2,2.2,2.2,2.2,36000.0,2.006,2.006,2.006,2.006,36000.0
2014-12-12 14:30:00,2.19,2.19,2.17,2.17,90000.0,1.9969,1.9969,1.9786,1.9786,90000.0
2014-12-12 15:00:00,2.17,2.17,2.16,2.16,90000.0,1.9786,1.9786,1.9695,1.9695,90000.0
2014-12-12 15:30:00,2.16,2.16,2.11,2.11,348000.0,1.9695,1.9695,1.9239,1.9239,348000.0
2014-12-15 09:30:00,2.15,2.2,2.13,2.13,732000.0,1.9604,2.006,1.9421,1.9421,732000.0
2014-12-15 10:00:00,2.13,2.15,2.11,2.15,162000.0,1.9421,1.9604,1.9239,1.9604,162000.0
2014-12-15 10:30:00,2.12,2.12,2.07,2.1,582000.0,1.933,1.933,1.8874,1.9148,582000.0
2014-12-15 11:00:00,2.09,2.09,2.04,2.05,96000.0,1.9057,1.9057,1.8601,1.8692,96000.0
2014-12-15 11:30:00,2.06,2.06,2.03,2.03,228000.0,1.8783,1.8783,1.851,1.851,228000.0
2014-12-15 12:00:00,2.04,2.08,2.04,2.08,102000.0,1.8601,1.8966,1.8601,1.8966,102000.0
2014-12-15 12:30:00,2.08,2.1,2.07,2.1,84000.0,1.8966,1.9148,1.8874,1.9148,84000.0
2014-12-15 13:00:00,2.09,2.09,2.07,2.07,18000.0,1.9057,1.9057,1.8874,1.8874,18000.0
2014-12-15 13:30:00,2.08,2.08,2.06,2.06,12000.0,1.8966,1.8966,1.8783,1.8783,12000.0
2014-12-15 14:00:00,2.05,2.09,2.05,2.09,24000.0,1.8692,1.9057,1.8692,1.9057,24000.0
2014-12-15 14:30:00,2.07,2.09,2.06,2.07,54000.0,1.8874,1.9057,1.8783,1.8874,54000.0
2014-12-15 15:00:00,2.08,2.09,2.08,2.08,48000.0,1.8966,1.9057,1.8966,1.8966,48000.0
2014-12-15 15:30:00,2.08,2.08,2.05,2.05,624000.0,1.8966,1.8966,1.8692,1.8692,624000.0
2014-12-16 09:30:00,2.03,2.07,2.01,2.05,486000.0,1.851,1.8874,1.8327,1.8692,486000.0
2014-12-16 10:00:00,2.05,2.05,2.01,2.05,222000.0,1.8692,1.8692,1.8327,1.8692,222000.0
2014-12-16 10:30:00,2.05,2.07,2.04,2.07,102000.0,1.8692,1.8874,1.8601,1.8874,102000.0
2014-12-16 11:00:00,2.07,2.12,2.06,2.12,270000.0,1.8874,1.933,1.8783,1.933,270000.0
2014-12-16 11:30:00,2.12,2.14,2.12,2.13,384000.0,1.933,1.9513,1.933,1.9421,384000.0
2014-12-16 12:00:00,2.13,2.14,2.12,2.12,204000.0,1.9421,1.9513,1.933,1.933,204000.0
2014-12-16 12:30:00,2.13,2.14,2.13,2.14,18000.0,1.9421,1.9513,1.9421,1.9513,18000.0
2014-12-16 13:00:00,2.13,2.13,2.07,2.07,276000.0,1.9421,1.9421,1.8874,1.8874,276000.0
2014-12-16 13:30:00,2.07,2.11,2.07,2.1,72000.0,1.8874,1.9239,1.8874,1.9148,72000.0
2014-12-16 14:00:00,2.09,2.1,2.09,2.1,18000.0,1.9057,1.9148,1.9057,1.9148,18000.0
2014-12-16 14:30:00,2.1,2.1,2.07,2.08,78000.0,1.9148,1.9148,1.8874,1.8966,78000.0
2014-12-16 15:00:00,2.07,2.08,2.07,2.07,48000.0,1.8874,1.8966,1.8874,1.8874,48000.0
2014-12-16 15:30:00,2.05,2.06,2.01,2.02,282000.0,1.8692,1.8783,1.8327,1.8418,282000.0
2014-12-17 09:30:00,2.04,2.04,1.97,2.01,606000.0,1.8601,1.8601,1.7963,1.8327,606000.0
2014-12-17 10:00:00,2.0,2.01,1.99,2.01,444000.0,1.8236,1.8327,1.8145,1.8327,444000.0
2014-12-17 10:30:00,2.0,2.02,2.0,2.01,108000.0,1.8236,1.8418,1.8236,1.8327,108000.0
2014-12-17 11:00:00,2.01,2.04,2.01,2.04,126000.0,1.8327,1.8601,1.8327,1.8601,126000.0
2014-12-17 11:30:00,2.04,2.06,2.04,2.05,126000.0,1.8601,1.8783,1.8601,1.8692,126000.0
2014-12-17 12:00:00,2.06,2.06,2.04,2.05,90000.0,1.8783,1.8783,1.8601,1.8692,90000.0
2014-12-17 12:30:00,2.04,2.05,2.03,2.04,48000.0,1.8601,1.8692,1.851,1.8601,48000.0
2014-12-17 13:00:00,2.04,2.05,2.04,2.05,30000.0,1.8601,1.8692,1.8601,1.8692,30000.0
2014-12-17 13:30:00,2.04,2.04,2.04,2.04,36000.0,1.8601,1.8601,1.8601,1.8601,36000.0
2014-12-17 14:00:00,2.07,2.12,2.07,2.12,450000.0,1.8874,1.933,1.8874,1.933,450000.0
2014-12-17 14:30:00,2.12,2.12,2.08,2.09,156000.0,1.933,1.933,1.8966,1.9057,156000.0
2014-12-17 15:00:00,2.08,2.13,2.07,2.13,228000.0,1.8966,1.9421,1.8874,1.9421,228000.0
2014-12-17 15:30:00,2.13,2.16,2.13,2.15,234000.0,1.9421,1.9695,1.9421,1.9604,234000.0
2014-12-18 09:30:00,2.25,2.26,2.21,2.23,1566000.0,2.0516,2.0607,2.0151,2.0333,1566000.0
2014-12-18 10:00:00,2.24,2.26,2.23,2.24,402000.0,2.0424,2.0607,2.0333,2.0424,402000.0
2014-12-18 10:30:00,2.23,2.24,2.23,2.23,486000.0,2.0333,2.0424,2.0333,2.0333,486000.0
2014-12-18 11:00:00,2.22,2.23,2.2,2.23,132000.0,2.0242,2.0333,2.006,2.0333,132000.0
2014-12-18 11:30:00,2.22,2.23,2.21,2.23,618000.0,2.0242,2.0333,2.0151,2.0333,618000.0
2014-12-18 12:00:00,2.23,2.25,2.23,2.25,48000.0,2.0333,2.0516,2.0333,2.0516,48000.0
2014-12-18 12:30:00,2.24,2.25,2.24,2.25,12000.0,2.0424,2.0516,2.0424,2.0516,12000.0
2014-12-18 13:00:00,2.25,2.26,2.25,2.26,42000.0,2.0516,2.0607,2.0516,2.0607,42000.0
2014-12-18 13:30:00,2.25,2.25,2.25,2.25,108000.0,2.0516,2.0516,2.0516,2.0516,108000.0
2014-12-18 14:00:00,2.25,2.26,2.24,2.24,774000.0,2.0516,2.0607,2.0424,2.0424,774000.0
2014-12-18 14:30:00,2.24,2.24,2.23,2.23,72000.0,2.0424,2.0424,2.0333,2.0333,72000.0
2014-12-18 15:00:00,2.24,2.25,2.24,2.24,174000.0,2.0424,2.0516,2.0424,2.0424,174000.0
2014-12-18 15:30:00,2.24,2.26,2.24,2.26,228000.0,2.0424,2.0607,2.0424,2.0607,228000.0
2014-12-19 09:30:00,2.29,2.3,2.22,2.23,984000.0,2.088,2.0972,2.0242,2.0333,984000.0
2014-12-19 10:00:00,2.24,2.25,2.24,2.25,228000.0,2.0424,2.0516,2.0424,2.0516,228000.0
2014-12-19 10:30:00,2.24,2.24,2.23,2.23,42000.0,2.0424,2.0424,2.0333,2.0333,42000.0
2014-12-19 11:00:00,2.23,2.24,2.23,2.24,48000.0,2.0333,2.0424,2.0333,2.0424,48000.0
2014-12-19 11:30:00,2.24,2.24,2.24,2.24,348000.0,2.0424,2.0424,2.0424,2.0424,348000.0
2014-12-19 12:00:00,2.23,2.23,2.23,2.23,24000.0,2.0333,2.0333,2.0333,2.0333,24000.0
2014-12-19 12:30:00,2.23,2.23,2.22,2.23,48000.0,2.0333,2.0333,2.0242,2.0333,48000.0
2014-12-19 13:00:00,2.23,2.23,2.21,2.21,24000.0,2.0333,2.0333,2.0151,2.0151,24000.0
2014-12-19 13:30:00,2.22,2.22,2.22,2.22,30000.0,2.0242,2.0242,2.0242,2.0242,30000.0
2014-12-19 14:00:00,2.23,2.23,2.23,2.23,18000.0,2.0333,2.0333,2.0333,2.0333,18000.0
2014-12-19 14:30:00,2.23,2.24,2.23,2.24,24000.0,2.0333,2.0424,2.0333,2.0424,24000.0
2014-12-19 15:00:00,2.25,2.26,2.24,2.26,138000.0,2.0516,2.0607,2.0424,2.0607,138000.0
2014-12-19 15:30:00,2.27,2.27,2.25,2.25,372000.0,2.0698,2.0698,2.0516,2.0516,372000.0
2014-12-22 09:30:00,2.28,2.31,2.27,2.31,900000.0,2.0789,2.1063,2.0698,2.1063,900000.0
2014-12-22 10:00:00,2.31,2.32,2.3,2.31,240000.0,2.1063,2.1154,2.0972,2.1063,240000.0
2014-12-22 10:30:00,2.31,2.32,2.31,2.32,558000.0,2.1063,2.1154,2.1063,2.1154,558000.0
2014-12-22 11:00:00,2.32,2.32,2.31,2.32,174000.0,2.1154,2.1154,2.1063,2.1154,174000.0
2014-12-22 11:30:00,2.33,2.33,2.32,2.32,36000.0,2.1245,2.1245,2.1154,2.1154,36000.0
2014-12-22 12:00:00,2.32,2.32,2.32,2.32,42000.0,2.1154,2.1154,2.1154,2.1154,42000.0
2014-12-22 12:30:00,2.32,2.33,2.32,2.33,84000.0,2.1154,2.1245,2.1154,2.1245,84000.0
2014-12-22 13:00:00,2.34,2.34,2.34,2.34,120000.0,2.1336,2.1336,2.1336,2.1336,120000.0
2014-12-22 13:30:00,2.35,2.35,2.34,2.34,84000.0,2.1427,2.1427,2.1336,2.1336,84000.0
2014-12-22 14:00:00,2.34,2.35,2.34,2.35,102000.0,2.1336,2.1427,2.1336,2.1427,102000.0
2014-12-22 14:30:00,2.34,2.34,2.33,2.34,60000.0,2.1336,2.1336,2.1245,2.1336,60000.0
2014-12-22 15:00:00,2.34,2.34,2.34,2.34,12000.0,2.1336,2.1336,2.1336,2.1336,12000.0
2014-12-22 15:30:00,2.34,2.35,2.34,2.35,156000.0,2.1336,2.1427,2.1336,2.1427,156000.0
2014-12-23 09:30:00,2.4,2.4,2.37,2.4,546000.0,2.1884,2.1884,2.1611,2.1884,546000.0
2014-12-23 10:00:00,2.4,2.4,2.39,2.39,72000.0,2.1884,2.1884,2.1793,2.1793,72000.0
2014-12-23 10:30:00,2.39,2.39,2.38,2.38,24000.0,2.1793,2.1793,2.1702,2.1702,24000.0
2014-12-23 11:00:00,2.37,2.37,2.36,2.36,48000.0,2.1611,2.1611,2.1519,2.1519,48000.0
2014-12-23 11:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-23 12:00:00,2.36,2.36,2.35,2.35,18000.0,2.1519,2.1519,2.1428,2.1428,18000.0
2014-12-23 12:30:00,2.35,2.36,2.35,2.36,54000.0,2.1428,2.1519,2.1428,2.1519,54000.0
2014-12-23 13:00:00,2.35,2.36,2.35,2.35,108000.0,2.1428,2.1519,2.1428,2.1428,108000.0
2014-12-23 13:30:00,2.36,2.36,2.35,2.35,120000.0,2.1519,2.1519,2.1428,2.1428,120000.0
2014-12-23 14:00:00,2.35,2.35,2.35,2.35,30000.0,2.1428,2.1428,2.1428,2.1428,30000.0
2014-12-23 14:30:00,2.35,2.35,2.35,2.35,42000.0,2.1428,2.1428,2.1428,2.1428,42000.0
2014-12-23 15:00:00,2.36,2.36,2.34,2.34,408000.0,2.1519,2.1519,2.1337,2.1337,408000.0
2014-12-23 15:30:00,2.34,2.34,2.33,2.33,1038000.0,2.1337,2.1337,2.1246,2.1246,1038000.0
2014-12-24 09:30:00,2.34,2.36,2.33,2.34,330000.0,2.1337,2.1519,2.1246,2.1337,330000.0
2014-12-24 10:00:00,2.35,2.36,2.35,2.36,36000.0,2.1428,2.1519,2.1428,2.1519,36000.0
2014-12-24 10:30:00,2.36,2.36,2.36,2.36,48000.0,2.1519,2.1519,2.1519,2.1519,48000.0
2014-12-24 11:00:00,2.36,2.36,2.36,2.36,24000.0,2.1519,2.1519,2.1519,2.1519,24000.0
2014-12-24 11:30:00,2.37,2.37,2.37,2.37,6000.0,2.1611,2.1611,2.1611,2.1611,6000.0
2014-12-24 12:00:00,2.37,2.37,2.37,2.37,156000.0,2.1611,2.1611,2.1611,2.1611,156000.0
2014-12-24 12:30:00,2.36,2.36,2.35,2.35,84000.0,2.1519,2.1519,2.1428,2.1428,84000.0
2014-12-26 09:30:00,2.37,2.37,2.35,2.36,66000.0,2.1611,2.1611,2.1428,2.1519,66000.0
2014-12-26 10:00:00,2.35,2.36,2.35,2.36,30000.0,2.1428,2.1519,2.1428,2.1519,30000.0
2014-12-26 10:30:00,2.35,2.35,2.35,2.35,6000.0,2.1428,2.1428,2.1428,2.1428,6000.0
2014-12-26 11:00:00,2.35,2.35,2.35,2.35,12000.0,2.1428,2.1428,2.1428,2.1428,12000.0
2014-12-26 11:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-26 12:00:00,2.36,2.36,2.35,2.35,12000.0,2.1519,2.1519,2.1428,2.1428,12000.0
2014-12-26 12:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-26 13:00:00,2.36,2.36,2.36,2.36,12000.0,2.1519,2.1519,2.1519,2.1519,12000.0
2014-12-26 13:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-26 14:00:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2014-12-26 14:30:00,2.36,2.36,2.36,2.36,18000.0,2.1519,2.1519,2.1519,2.1519,18000.0
2014-12-26 15:00:00,2.36,2.36,2.36,2.36,12000.0,2.1519,2.1519,2.1519,2.1519,12000.0
2014-12-26 15:30:00,2.36,2.36,2.35,2.35,24000.0,2.1519,2.1519,2.1428,2.1428,24000.0
2014-12-29 09:30:00,2.34,2.35,2.31,2.32,216000.0,2.1337,2.1428,2.1063,2.1155,216000.0
2014-12-29 10:00:00,2.31,2.31,2.31,2.31,108000.0,2.1063,2.1063,2.1063,2.1063,108000.0
2014-12-29 10:30:00,2.32,2.33,2.32,2.33,24000.0,2.1155,2.1246,2.1155,2.1246,24000.0
2014-12-29 11:00:00,2.33,2.34,2.33,2.34,42000.0,2.1246,2.1337,2.1246,2.1337,42000.0
2014-12-29 11:30:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2014-12-29 12:00:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2014-12-29 12:30:00,2.34,2.34,2.34,2.34,0.0,2.1337,2.1337,2.1337,2.1337,0.0
2014-12-29 13:00:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2014-12-29 13:30:00,2.33,2.33,2.33,2.33,6000.0,2.1246,2.1246,2.1246,2.1246,6000.0
2014-12-29 14:00:00,2.33,2.33,2.33,2.33,18000.0,2.1246,2.1246,2.1246,2.1246,18000.0
2014-12-29 14:30:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2014-12-29 15:00:00,2.34,2.34,2.34,2.34,0.0,2.1337,2.1337,2.1337,2.1337,0.0
2014-12-29 15:30:00,2.34,2.34,2.33,2.33,192000.0,2.1337,2.1337,2.1246,2.1246,192000.0
2014-12-30 09:30:00,2.28,2.32,2.28,2.31,732000.0,2.079,2.1155,2.079,2.1063,732000.0
2014-12-30 10:00:00,2.3,2.3,2.29,2.29,54000.0,2.0972,2.0972,2.0881,2.0881,54000.0
2014-12-30 10:30:00,2.29,2.3,2.29,2.3,18000.0,2.0881,2.0972,2.0881,2.0972,18000.0
2014-12-30 11:00:00,2.3,2.3,2.3,2.3,0.0,2.0972,2.0972,2.0972,2.0972,0.0
2014-12-30 11:30:00,2.3,2.31,2.3,2.31,24000.0,2.0972,2.1063,2.0972,2.1063,24000.0
2014-12-30 12:00:00,2.31,2.31,2.31,2.31,0.0,2.1063,2.1063,2.1063,2.1063,0.0
2014-12-30 12:30:00,2.3,2.3,2.3,2.3,18000.0,2.0972,2.0972,2.0972,2.0972,18000.0
2014-12-30 13:00:00,2.3,2.3,2.3,2.3,12000.0,2.0972,2.0972,2.0972,2.0972,12000.0
2014-12-30 13:30:00,2.3,2.3,2.3,2.3,6000.0,2.0972,2.0972,2.0972,2.0972,6000.0
2014-12-30 14:00:00,2.29,2.29,2.29,2.29,48000.0,2.0881,2.0881,2.0881,2.0881,48000.0
2014-12-30 14:30:00,2.29,2.29,2.29,2.29,0.0,2.0881,2.0881,2.0881,2.0881,0.0
2014-12-30 15:00:00,2.3,2.3,2.3,2.3,30000.0,2.0972,2.0972,2.0972,2.0972,30000.0
2014-12-30 15:30:00,2.3,2.3,2.29,2.29,186000.0,2.0972,2.0972,2.0881,2.0881,186000.0
2014-12-31 09:30:00,2.3,2.3,2.28,2.3,60000.0,2.0972,2.0972,2.079,2.0972,60000.0
2014-12-31 10:00:00,2.31,2.31,2.31,2.31,42000.0,2.1063,2.1063,2.1063,2.1063,42000.0
2014-12-31 10:30:00,2.33,2.34,2.33,2.34,60000.0,2.1246,2.1337,2.1246,2.1337,60000.0
2014-12-31 11:00:00,2.34,2.34,2.34,2.34,0.0,2.1337,2.1337,2.1337,2.1337,0.0
2014-12-31 11:30:00,2.33,2.34,2.33,2.34,66000.0,2.1246,2.1337,2.1246,2.1337,66000.0
2014-12-31 12:00:00,2.32,2.32,2.3,2.3,72000.0,2.1155,2.1155,2.0972,2.0972,72000.0
2014-12-31 12:30:00,2.3,2.31,2.3,2.31,48000.0,2.0972,2.1063,2.0972,2.1063,48000.0
2014-12-31 13:00:00,2.3,2.31,2.3,2.31,78000.0,2.0972,2.1063,2.0972,2.1063,78000.0
2014-12-31 13:30:00,2.32,2.32,2.32,2.32,6000.0,2.1155,2.1155,2.1155,2.1155,6000.0
2014-12-31 14:00:00,2.31,2.31,2.29,2.29,12000.0,2.1063,2.1063,2.0881,2.0881,12000.0
2014-12-31 14:30:00,2.29,2.29,2.27,2.27,168000.0,2.0881,2.0881,2.0699,2.0699,168000.0
2014-12-31 15:00:00,2.26,2.28,2.26,2.28,54000.0,2.0608,2.079,2.0608,2.079,54000.0
2014-12-31 15:30:00,2.28,2.28,2.25,2.25,264000.0,2.079,2.079,2.0516,2.0516,264000.0
2015-01-02 09:30:00,2.29,2.32,2.29,2.29,300000.0,2.0881,2.1155,2.0881,2.0881,300000.0
2015-01-02 10:00:00,2.29,2.29,2.27,2.27,144000.0,2.0881,2.0881,2.0699,2.0699,144000.0
2015-01-02 10:30:00,2.27,2.27,2.21,2.22,312000.0,2.0699,2.0699,2.0152,2.0243,312000.0
2015-01-02 11:00:00,2.21,2.21,2.19,2.2,288000.0,2.0152,2.0152,1.9969,2.006,288000.0
2015-01-02 11:30:00,2.2,2.21,2.19,2.21,330000.0,2.006,2.0152,1.9969,2.0152,330000.0
2015-01-02 12:00:00,2.22,2.22,2.2,2.2,168000.0,2.0243,2.0243,2.006,2.006,168000.0
2015-01-02 12:30:00,2.21,2.21,2.21,2.21,24000.0,2.0152,2.0152,2.0152,2.0152,24000.0
2015-01-02 13:00:00,2.21,2.21,2.21,2.21,0.0,2.0152,2.0152,2.0152,2.0152,0.0
2015-01-02 13:30:00,2.19,2.21,2.19,2.21,60000.0,1.9969,2.0152,1.9969,2.0152,60000.0
2015-01-02 14:00:00,2.21,2.24,2.21,2.24,180000.0,2.0152,2.0425,2.0152,2.0425,180000.0
2015-01-02 14:30:00,2.23,2.25,2.23,2.24,192000.0,2.0334,2.0516,2.0334,2.0425,192000.0
2015-01-02 15:00:00,2.24,2.25,2.23,2.25,84000.0,2.0425,2.0516,2.0334,2.0516,84000.0
2015-01-02 15:30:00,2.25,2.26,2.25,2.25,720000.0,2.0516,2.0608,2.0516,2.0516,720000.0
2015-01-05 09:30:00,2.19,2.22,2.17,2.17,150000.0,1.9969,2.0243,1.9787,1.9787,150000.0
2015-01-05 10:00:00,2.16,2.19,2.16,2.19,192000.0,1.9696,1.9969,1.9696,1.9969,192000.0
2015-01-05 10:30:00,2.18,2.18,2.18,2.18,18000.0,1.9878,1.9878,1.9878,1.9878,18000.0
2015-01-05 11:00:00,2.17,2.17,2.16,2.16,60000.0,1.9787,1.9787,1.9696,1.9696,60000.0
2015-01-05 11:30:00,2.15,2.17,2.15,2.17,24000.0,1.9605,1.9787,1.9605,1.9787,24000.0
2015-01-05 12:00:00,2.16,2.16,2.14,2.14,48000.0,1.9696,1.9696,1.9513,1.9513,48000.0
2015-01-05 12:30:00,2.13,2.14,2.13,2.14,18000.0,1.9422,1.9513,1.9422,1.9513,18000.0
2015-01-05 13:00:00,2.13,2.14,2.12,2.13,198000.0,1.9422,1.9513,1.9331,1.9422,198000.0
2015-01-05 13:30:00,2.13,2.14,2.13,2.13,42000.0,1.9422,1.9513,1.9422,1.9422,42000.0
2015-01-05 14:00:00,2.14,2.14,2.14,2.14,1914000.0,1.9513,1.9513,1.9513,1.9513,1914000.0
2015-01-05 14:30:00,2.13,2.13,2.12,2.13,54000.0,1.9422,1.9422,1.9331,1.9422,54000.0
2015-01-05 15:00:00,2.13,2.15,2.13,2.14,234000.0,1.9422,1.9605,1.9422,1.9513,234000.0
2015-01-05 15:30:00,2.13,2.14,2.11,2.12,186000.0,1.9422,1.9513,1.924,1.9331,186000.0
2015-01-06 09:30:00,2.12,2.12,2.06,2.07,396000.0,1.9331,1.9331,1.8784,1.8875,396000.0
2015-01-06 10:00:00,2.06,2.08,2.05,2.08,90000.0,1.8784,1.8966,1.8693,1.8966,90000.0
2015-01-06 10:30:00,2.09,2.09,2.06,2.06,54000.0,1.9057,1.9057,1.8784,1.8784,54000.0
2015-01-06 11:00:00,2.05,2.05,2.02,2.02,120000.0,1.8693,1.8693,1.8419,1.8419,120000.0
2015-01-06 11:30:00,2.02,2.02,2.01,2.01,96000.0,1.8419,1.8419,1.8328,1.8328,96000.0
2015-01-06 12:00:00,2.0,2.0,1.97,1.98,282000.0,1.8237,1.8237,1.7963,1.8054,282000.0
2015-01-06 12:30:00,1.98,2.02,1.98,2.01,42000.0,1.8054,1.8419,1.8054,1.8328,42000.0
2015-01-06 13:00:00,2.0,2.0,1.96,1.96,48000.0,1.8237,1.8237,1.7872,1.7872,48000.0
2015-01-06 13:30:00,1.98,2.0,1.98,2.0,36000.0,1.8054,1.8237,1.8054,1.8237,36000.0
2015-01-06 14:00:00,2.01,2.01,1.98,1.98,18000.0,1.8328,1.8328,1.8054,1.8054,18000.0
2015-01-06 14:30:00,2.02,2.04,2.02,2.03,144000.0,1.8419,1.8602,1.8419,1.851,144000.0
2015-01-06 15:00:00,2.03,2.04,2.03,2.04,102000.0,1.851,1.8602,1.851,1.8602,102000.0
2015-01-06 15:30:00,2.03,2.03,1.98,1.98,126000.0,1.851,1.851,1.8054,1.8054,126000.0
2015-01-07 09:30:00,2.01,2.03,1.98,2.02,492000.0,1.8328,1.851,1.8054,1.8419,492000.0
2015-01-07 10:00:00,2.02,2.03,2.02,2.02,54000.0,1.8419,1.851,1.8419,1.8419,54000.0
2015-01-07 10:30:00,2.01,2.03,2.0,2.01,258000.0,1.8328,1.851,1.8237,1.8328,258000.0
2015-01-07 11:00:00,2.02,2.02,2.0,2.0,30000.0,1.8419,1.8419,1.8237,1.8237,30000.0
2015-01-07 11:30:00,2.02,2.03,2.02,2.03,30000.0,1.8419,1.851,1.8419,1.851,30000.0
2015-01-07 12:00:00,2.05,2.06,2.04,2.04,42000.0,1.8693,1.8784,1.8602,1.8602,42000.0
2015-01-07 12:30:00,2.05,2.05,2.05,2.05,6000.0,1.8693,1.8693,1.8693,1.8693,6000.0
2015-01-07 13:00:00,2.06,2.06,2.05,2.05,60000.0,1.8784,1.8784,1.8693,1.8693,60000.0
2015-01-07 13:30:00,2.06,2.06,2.06,2.06,12000.0,1.8784,1.8784,1.8784,1.8784,12000.0
2015-01-07 14:00:00,2.04,2.05,2.04,2.05,30000.0,1.8602,1.8693,1.8602,1.8693,30000.0
2015-01-07 14:30:00,2.05,2.05,2.05,2.05,0.0,1.8693,1.8693,1.8693,1.8693,0.0
2015-01-07 15:00:00,2.03,2.03,2.03,2.03,18000.0,1.851,1.851,1.851,1.851,18000.0
2015-01-07 15:30:00,2.03,2.04,2.03,2.04,138000.0,1.851,1.8602,1.851,1.8602,138000.0
2015-01-08 09:30:00,2.12,2.18,2.1,2.18,594000.0,1.9331,1.9878,1.9149,1.9878,594000.0
2015-01-08 10:00:00,2.18,2.2,2.18,2.2,240000.0,1.9878,2.006,1.9878,2.006,240000.0
2015-01-08 10:30:00,2.2,2.21,2.19,2.2,168000.0,2.006,2.0152,1.9969,2.006,168000.0
2015-01-08 11:00:00,2.22,2.22,2.22,2.22,84000.0,2.0243,2.0243,2.0243,2.0243,84000.0
2015-01-08 11:30:00,2.21,2.22,2.21,2.21,42000.0,2.0152,2.0243,2.0152,2.0152,42000.0
2015-01-08 12:00:00,2.2,2.2,2.19,2.19,48000.0,2.006,2.006,1.9969,1.9969,48000.0
2015-01-08 12:30:00,2.21,2.21,2.2,2.2,18000.0,2.0152,2.0152,2.006,2.006,18000.0
2015-01-08 13:00:00,2.22,2.22,2.22,2.22,18000.0,2.0243,2.0243,2.0243,2.0243,18000.0
2015-01-08 13:30:00,2.22,2.22,2.2,2.2,42000.0,2.0243,2.0243,2.006,2.006,42000.0
2015-01-08 14:00:00,2.2,2.22,2.2,2.22,84000.0,2.006,2.0243,2.006,2.0243,84000.0
2015-01-08 14:30:00,2.22,2.22,2.22,2.22,0.0,2.0243,2.0243,2.0243,2.0243,0.0
2015-01-08 15:00:00,2.23,2.23,2.22,2.22,12000.0,2.0334,2.0334,2.0243,2.0243,12000.0
2015-01-08 15:30:00,2.23,2.26,2.21,2.22,1224000.0,2.0334,2.0608,2.0152,2.0243,1224000.0
2015-01-09 09:30:00,2.25,2.25,2.21,2.23,570000.0,2.0516,2.0516,2.0152,2.0334,570000.0
2015-01-09 10:00:00,2.23,2.23,2.2,2.2,102000.0,2.0334,2.0334,2.006,2.006,102000.0
2015-01-09 10:30:00,2.2,2.2,2.17,2.18,90000.0,2.006,2.006,1.9787,1.9878,90000.0
2015-01-09 11:00:00,2.17,2.17,2.14,2.14,48000.0,1.9787,1.9787,1.9513,1.9513,48000.0
2015-01-09 11:30:00,2.15,2.18,2.15,2.18,60000.0,1.9605,1.9878,1.9605,1.9878,60000.0
2015-01-09 12:00:00,2.19,2.2,2.19,2.2,312000.0,1.9969,2.006,1.9969,2.006,312000.0
2015-01-09 12:30:00,2.2,2.2,2.19,2.19,30000.0,2.006,2.006,1.9969,1.9969,30000.0
2015-01-09 13:00:00,2.21,2.21,2.21,2.21,12000.0,2.0152,2.0152,2.0152,2.0152,12000.0
2015-01-09 13:30:00,2.2,2.2,2.2,2.2,18000.0,2.006,2.006,2.006,2.006,18000.0
2015-01-09 14:00:00,2.21,2.21,2.21,2.21,6000.0,2.0152,2.0152,2.0152,2.0152,6000.0
2015-01-09 14:30:00,2.21,2.22,2.21,2.22,60000.0,2.0152,2.0243,2.0152,2.0243,60000.0
2015-01-09 15:00:00,2.22,2.23,2.22,2.23,60000.0,2.0243,2.0334,2.0243,2.0334,60000.0
2015-01-09 15:30:00,2.23,2.23,2.22,2.22,24000.0,2.0334,2.0334,2.0243,2.0243,24000.0
2015-01-12 09:30:00,2.19,2.19,2.08,2.08,564000.0,1.9969,1.9969,1.8966,1.8966,564000.0
2015-01-12 10:00:00,2.07,2.1,2.07,2.09,96000.0,1.8875,1.9149,1.8875,1.9057,96000.0
2015-01-12 10:30:00,2.09,2.12,2.09,2.12,54000.0,1.9057,1.9331,1.9057,1.9331,54000.0
2015-01-12 11:00:00,2.15,2.15,2.14,2.14,42000.0,1.9605,1.9605,1.9513,1.9513,42000.0
2015-01-12 11:30:00,2.11,2.12,2.11,2.12,54000.0,1.924,1.9331,1.924,1.9331,54000.0
2015-01-12 12:00:00,2.12,2.13,2.12,2.12,90000.0,1.9331,1.9422,1.9331,1.9331,90000.0
2015-01-12 12:30:00,2.13,2.13,2.1,2.1,60000.0,1.9422,1.9422,1.9149,1.9149,60000.0
2015-01-12 13:00:00,2.09,2.1,2.09,2.09,42000.0,1.9057,1.9149,1.9057,1.9057,42000.0
2015-01-12 13:30:00,2.08,2.11,2.08,2.11,90000.0,1.8966,1.924,1.8966,1.924,90000.0
2015-01-12 14:00:00,2.11,2.11,2.08,2.08,102000.0,1.924,1.924,1.8966,1.8966,102000.0
2015-01-12 14:30:00,2.08,2.09,2.08,2.09,84000.0,1.8966,1.9057,1.8966,1.9057,84000.0
2015-01-12 15:00:00,2.1,2.1,2.08,2.08,36000.0,1.9149,1.9149,1.8966,1.8966,36000.0
2015-01-12 15:30:00,2.07,2.1,2.07,2.09,150000.0,1.8875,1.9149,1.8875,1.9057,150000.0
2015-01-13 09:30:00,2.14,2.2,2.14,2.2,276000.0,1.9513,2.006,1.9513,2.006,276000.0
2015-01-13 10:00:00,2.2,2.21,2.2,2.2,36000.0,2.006,2.0152,2.006,2.006,36000.0
2015-01-13 10:30:00,2.2,2.21,2.2,2.21,36000.0,2.006,2.0152,2.006,2.0152,36000.0
2015-01-13 11:00:00,2.2,2.2,2.18,2.18,30000.0,2.006,2.006,1.9878,1.9878,30000.0
2015-01-13 11:30:00,2.19,2.19,2.18,2.18,36000.0,1.9969,1.9969,1.9878,1.9878,36000.0
2015-01-13 12:00:00,2.16,2.16,2.16,2.16,12000.0,1.9696,1.9696,1.9696,1.9696,12000.0
2015-01-13 12:30:00,2.14,2.14,2.13,2.13,78000.0,1.9513,1.9513,1.9422,1.9422,78000.0
2015-01-13 13:00:00,2.14,2.14,2.09,2.09,84000.0,1.9513,1.9513,1.9057,1.9057,84000.0
2015-01-13 13:30:00,2.08,2.08,2.01,2.04,144000.0,1.8966,1.8966,1.8328,1.8602,144000.0
2015-01-13 14:00:00,2.03,2.04,2.01,2.04,108000.0,1.851,1.8602,1.8328,1.8602,108000.0
2015-01-13 14:30:00,2.05,2.05,2.03,2.03,102000.0,1.8693,1.8693,1.851,1.851,102000.0
2015-01-13 15:00:00,2.02,2.03,2.0,2.03,144000.0,1.8419,1.851,1.8237,1.851,144000.0
2015-01-13 15:30:00,2.04,2.06,2.02,2.03,462000.0,1.8602,1.8784,1.8419,1.851,462000.0
2015-01-14 09:30:00,1.99,2.01,1.95,2.01,330000.0,1.8146,1.8328,1.7781,1.8328,330000.0
2015-01-14 10:00:00,2.02,2.06,2.02,2.04,300000.0,1.8419,1.8784,1.8419,1.8602,300000.0
2015-01-14 10:30:00,2.05,2.05,2.01,2.01,60000.0,1.8693,1.8693,1.8328,1.8328,60000.0
2015-01-14 11:00:00,2.01,2.01,1.98,1.98,30000.0,1.8328,1.8328,1.8054,1.8054,30000.0
2015-01-14 11:30:00,2.01,2.01,1.98,1.98,96000.0,1.8328,1.8328,1.8054,1.8054,96000.0
2015-01-14 12:00:00,1.97,1.98,1.97,1.98,18000.0,1.7963,1.8054,1.7963,1.8054,18000.0
2015-01-14 12:30:00,1.98,1.99,1.98,1.98,48000.0,1.8054,1.8146,1.8054,1.8054,48000.0
2015-01-14 13:00:00,1.99,1.99,1.99,1.99,6000.0,1.8146,1.8146,1.8146,1.8146,6000.0
2015-01-14 13:30:00,1.97,1.97,1.94,1.94,120000.0,1.7963,1.7963,1.769,1.769,120000.0
2015-01-14 14:00:00,1.94,1.98,1.94,1.98,36000.0,1.769,1.8054,1.769,1.8054,36000.0
2015-01-14 14:30:00,1.98,1.98,1.97,1.97,30000.0,1.8054,1.8054,1.7963,1.7963,30000.0
2015-01-14 15:00:00,1.98,2.01,1.98,2.01,36000.0,1.8054,1.8328,1.8054,1.8328,36000.0
2015-01-14 15:30:00,2.01,2.01,1.99,2.0,114000.0,1.8328,1.8328,1.8146,1.8237,114000.0
2015-01-15 09:30:00,2.03,2.07,1.98,1.98,288000.0,1.851,1.8875,1.8054,1.8054,288000.0
2015-01-15 10:00:00,2.0,2.05,1.99,2.05,30000.0,1.8237,1.8693,1.8146,1.8693,30000.0
2015-01-15 10:30:00,2.07,2.07,2.05,2.05,36000.0,1.8875,1.8875,1.8693,1.8693,36000.0
2015-01-15 11:00:00,2.05,2.05,2.03,2.03,42000.0,1.8693,1.8693,1.851,1.851,42000.0
2015-01-15 11:30:00,2.02,2.03,2.02,2.02,18000.0,1.8419,1.851,1.8419,1.8419,18000.0
2015-01-15 12:00:00,2.03,2.03,2.03,2.03,6000.0,1.851,1.851,1.851,1.851,6000.0
2015-01-15 12:30:00,1.98,1.99,1.98,1.99,30000.0,1.8054,1.8146,1.8054,1.8146,30000.0
2015-01-15 13:00:00,1.99,1.99,1.99,1.99,0.0,1.8146,1.8146,1.8146,1.8146,0.0
2015-01-15 13:30:00,1.99,1.99,1.97,1.97,138000.0,1.8146,1.8146,1.7963,1.7963,138000.0
2015-01-15 14:00:00,1.98,2.0,1.98,2.0,48000.0,1.8054,1.8237,1.8054,1.8237,48000.0
2015-01-15 14:30:00,1.98,1.98,1.98,1.98,6000.0,1.8054,1.8054,1.8054,1.8054,6000.0
2015-01-15 15:00:00,2.0,2.0,1.98,1.99,42000.0,1.8237,1.8237,1.8054,1.8146,42000.0
2015-01-15 15:30:00,1.96,1.96,1.95,1.95,84000.0,1.7872,1.7872,1.7781,1.7781,84000.0
2015-01-16 09:30:00,1.93,1.97,1.92,1.92,234000.0,1.7599,1.7963,1.7507,1.7507,234000.0
2015-01-16 10:00:00,1.93,1.93,1.9,1.93,90000.0,1.7599,1.7599,1.7325,1.7599,90000.0
2015-01-16 10:30:00,1.95,1.98,1.94,1.98,96000.0,1.7781,1.8054,1.769,1.8054,96000.0
2015-01-16 11:00:00,1.98,1.98,1.96,1.96,138000.0,1.8054,1.8054,1.7872,1.7872,138000.0
2015-01-16 11:30:00,1.97,1.97,1.96,1.96,48000.0,1.7963,1.7963,1.7872,1.7872,48000.0
2015-01-16 12:00:00,1.97,1.97,1.97,1.97,24000.0,1.7963,1.7963,1.7963,1.7963,24000.0
2015-01-16 12:30:00,1.98,1.99,1.98,1.99,30000.0,1.8054,1.8146,1.8054,1.8146,30000.0
2015-01-16 13:00:00,1.99,2.0,1.98,1.98,102000.0,1.8146,1.8237,1.8054,1.8054,102000.0
2015-01-16 13:30:00,1.99,1.99,1.99,1.99,6000.0,1.8146,1.8146,1.8146,1.8146,6000.0
2015-01-16 14:00:00,1.99,1.99,1.99,1.99,12000.0,1.8146,1.8146,1.8146,1.8146,12000.0
2015-01-16 14:30:00,1.98,1.98,1.98,1.98,24000.0,1.8054,1.8054,1.8054,1.8054,24000.0
2015-01-16 15:00:00,1.98,2.0,1.98,2.0,66000.0,1.8054,1.8237,1.8054,1.8237,66000.0
2015-01-16 15:30:00,2.0,2.02,2.0,2.01,228000.0,1.8237,1.8419,1.8237,1.8328,228000.0
2015-01-20 09:30:00,2.03,2.06,2.02,2.02,450000.0,1.851,1.8784,1.8419,1.8419,450000.0
2015-01-20 10:00:00,2.02,2.05,2.02,2.04,66000.0,1.8419,1.8693,1.8419,1.8602,66000.0
2015-01-20 10:30:00,2.03,2.04,2.01,2.02,126000.0,1.851,1.8602,1.8328,1.8419,126000.0
2015-01-20 11:00:00,2.01,2.03,2.01,2.03,30000.0,1.8328,1.851,1.8328,1.851,30000.0
2015-01-20 11:30:00,2.0,2.01,2.0,2.01,66000.0,1.8237,1.8328,1.8237,1.8328,66000.0
2015-01-20 12:00:00,2.02,2.02,2.02,2.02,6000.0,1.8419,1.8419,1.8419,1.8419,6000.0
2015-01-20 12:30:00,2.03,2.03,2.03,2.03,24000.0,1.851,1.851,1.851,1.851,24000.0
2015-01-20 13:00:00,2.03,2.05,2.03,2.05,24000.0,1.851,1.8693,1.851,1.8693,24000.0
2015-01-20 13:30:00,2.05,2.05,2.05,2.05,6000.0,1.8693,1.8693,1.8693,1.8693,6000.0
2015-01-20 14:00:00,2.06,2.06,2.06,2.06,42000.0,1.8784,1.8784,1.8784,1.8784,42000.0
2015-01-20 14:30:00,2.06,2.09,2.06,2.09,138000.0,1.8784,1.9057,1.8784,1.9057,138000.0
2015-01-20 15:00:00,2.1,2.1,2.09,2.09,216000.0,1.9149,1.9149,1.9057,1.9057,216000.0
2015-01-20 15:30:00,2.09,2.09,2.08,2.08,204000.0,1.9057,1.9057,1.8966,1.8966,204000.0
2015-01-21 09:30:00,2.06,2.12,2.04,2.09,198000.0,1.8784,1.9331,1.8602,1.9057,198000.0
2015-01-21 10:00:00,2.1,2.12,2.09,2.12,90000.0,1.9149,1.9331,1.9057,1.9331,90000.0
2015-01-21 10:30:00,2.11,2.16,2.11,2.15,60000.0,1.924,1.9696,1.924,1.9605,60000.0
2015-01-21 11:00:00,2.16,2.16,2.14,2.14,72000.0,1.9696,1.9696,1.9513,1.9513,72000.0
2015-01-21 11:30:00,2.15,2.17,2.15,2.16,114000.0,1.9605,1.9787,1.9605,1.9696,114000.0
2015-01-21 12:00:00,2.17,2.17,2.17,2.17,42000.0,1.9787,1.9787,1.9787,1.9787,42000.0
2015-01-21 12:30:00,2.16,2.16,2.14,2.15,30000.0,1.9696,1.9696,1.9513,1.9605,30000.0
2015-01-21 13:00:00,2.15,2.15,2.15,2.15,30000.0,1.9605,1.9605,1.9605,1.9605,30000.0
2015-01-21 13:30:00,2.12,2.13,2.11,2.11,738000.0,1.9331,1.9422,1.924,1.924,738000.0
2015-01-21 14:00:00,2.11,2.13,2.11,2.12,54000.0,1.924,1.9422,1.924,1.9331,54000.0
2015-01-21 14:30:00,2.13,2.15,2.12,2.15,30000.0,1.9422,1.9605,1.9331,1.9605,30000.0
2015-01-21 15:00:00,2.12,2.14,2.12,2.14,12000.0,1.9331,1.9513,1.9331,1.9513,12000.0
2015-01-21 15:30:00,2.14,2.15,2.14,2.14,78000.0,1.9513,1.9605,1.9513,1.9513,78000.0
2015-01-22 09:30:00,2.15,2.15,2.02,2.03,522000.0,1.9605,1.9605,1.8419,1.851,522000.0
2015-01-22 10:00:00,2.05,2.1,2.05,2.09,102000.0,1.8693,1.9149,1.8693,1.9057,102000.0
2015-01-22 10:30:00,2.09,2.13,2.09,2.13,54000.0,1.9057,1.9422,1.9057,1.9422,54000.0
2015-01-22 11:00:00,2.13,2.13,2.11,2.13,36000.0,1.9422,1.9422,1.924,1.9422,36000.0
2015-01-22 11:30:00,2.12,2.12,2.12,2.12,36000.0,1.9331,1.9331,1.9331,1.9331,36000.0
2015-01-22 12:00:00,2.11,2.11,2.11,2.11,18000.0,1.924,1.924,1.924,1.924,18000.0
2015-01-22 12:30:00,2.11,2.11,2.1,2.1,60000.0,1.924,1.924,1.9149,1.9149,60000.0
2015-01-22 13:00:00,2.1,2.1,2.09,2.09,18000.0,1.9149,1.9149,1.9057,1.9057,18000.0
2015-01-22 13:30:00,2.1,2.11,2.1,2.11,114000.0,1.9149,1.924,1.9149,1.924,114000.0
2015-01-22 14:00:00,2.12,2.13,2.1,2.13,108000.0,1.9331,1.9422,1.9149,1.9422,108000.0
2015-01-22 14:30:00,2.14,2.17,2.14,2.17,78000.0,1.9513,1.9787,1.9513,1.9787,78000.0
2015-01-22 15:00:00,2.18,2.19,2.17,2.17,120000.0,1.9878,1.9969,1.9787,1.9787,120000.0
2015-01-22 15:30:00,2.18,2.18,2.18,2.18,366000.0,1.9878,1.9878,1.9878,1.9878,366000.0
2015-01-23 09:30:00,2.16,2.19,2.13,2.18,534000.0,1.9696,1.9969,1.9422,1.9878,534000.0
2015-01-23 10:00:00,2.19,2.2,2.18,2.18,78000.0,1.9969,2.006,1.9878,1.9878,78000.0
2015-01-23 10:30:00,2.17,2.17,2.15,2.17,66000.0,1.9787,1.9787,1.9605,1.9787,66000.0
2015-01-23 11:00:00,2.17,2.17,2.17,2.17,30000.0,1.9787,1.9787,1.9787,1.9787,30000.0
2015-01-23 11:30:00,2.17,2.17,2.17,2.17,12000.0,1.9787,1.9787,1.9787,1.9787,12000.0
2015-01-23 12:00:00,2.17,2.17,2.17,2.17,78000.0,1.9787,1.9787,1.9787,1.9787,78000.0
2015-01-23 12:30:00,2.18,2.18,2.17,2.17,108000.0,1.9878,1.9878,1.9787,1.9787,108000.0
2015-01-23 13:00:00,2.17,2.17,2.17,2.17,0.0,1.9787,1.9787,1.9787,1.9787,0.0
2015-01-23 13:30:00,2.18,2.18,2.18,2.18,30000.0,1.9878,1.9878,1.9878,1.9878,30000.0
2015-01-23 14:00:00,2.18,2.18,2.18,2.18,6000.0,1.9878,1.9878,1.9878,1.9878,6000.0
2015-01-23 14:30:00,2.17,2.17,2.17,2.17,12000.0,1.9787,1.9787,1.9787,1.9787,12000.0
2015-01-23 15:00:00,2.17,2.17,2.17,2.17,78000.0,1.9787,1.9787,1.9787,1.9787,78000.0
2015-01-23 15:30:00,2.17,2.17,2.16,2.16,744000.0,1.9787,1.9787,1.9696,1.9696,744000.0
2015-01-26 09:30:00,2.16,2.16,2.11,2.14,270000.0,1.9696,1.9696,1.924,1.9513,270000.0
2015-01-26 10:00:00,2.15,2.15,2.13,2.13,30000.0,1.9605,1.9605,1.9422,1.9422,30000.0
2015-01-26 10:30:00,2.15,2.16,2.15,2.16,24000.0,1.9605,1.9696,1.9605,1.9696,24000.0
2015-01-26 11:00:00,2.16,2.16,2.16,2.16,24000.0,1.9696,1.9696,1.9696,1.9696,24000.0
2015-01-26 11:30:00,2.15,2.15,2.15,2.15,48000.0,1.9605,1.9605,1.9605,1.9605,48000.0
2015-01-26 12:00:00,2.16,2.18,2.16,2.18,66000.0,1.9696,1.9878,1.9696,1.9878,66000.0
2015-01-26 12:30:00,2.17,2.17,2.17,2.17,6000.0,1.9787,1.9787,1.9787,1.9787,6000.0
2015-01-26 13:00:00,2.17,2.17,2.17,2.17,6000.0,1.9787,1.9787,1.9787,1.9787,6000.0
2015-01-26 13:30:00,2.17,2.19,2.17,2.19,150000.0,1.9787,1.9969,1.9787,1.9969,150000.0
2015-01-26 14:00:00,2.19,2.19,2.17,2.17,12000.0,1.9969,1.9969,1.9787,1.9787,12000.0
2015-01-26 14:30:00,2.17,2.17,2.17,2.17,108000.0,1.9787,1.9787,1.9787,1.9787,108000.0
2015-01-26 15:00:00,2.17,2.17,2.17,2.17,66000.0,1.9787,1.9787,1.9787,1.9787,66000.0
2015-01-26 15:30:00,2.17,2.18,2.17,2.18,198000.0,1.9787,1.9878,1.9787,1.9878,198000.0
2015-01-27 09:30:00,2.1,2.1,2.07,2.07,732000.0,1.9149,1.9149,1.8875,1.8875,732000.0
2015-01-27 10:00:00,2.07,2.08,2.07,2.07,384000.0,1.8875,1.8966,1.8875,1.8875,384000.0
2015-01-27 10:30:00,2.06,2.06,2.02,2.04,210000.0,1.8784,1.8784,1.8419,1.8602,210000.0
2015-01-27 11:00:00,2.05,2.07,2.05,2.06,204000.0,1.8693,1.8875,1.8693,1.8784,204000.0
2015-01-27 11:30:00,2.06,2.07,2.05,2.05,180000.0,1.8784,1.8875,1.8693,1.8693,180000.0
2015-01-27 12:00:00,2.05,2.06,2.05,2.05,60000.0,1.8693,1.8784,1.8693,1.8693,60000.0
2015-01-27 12:30:00,2.07,2.07,2.06,2.06,48000.0,1.8875,1.8875,1.8784,1.8784,48000.0
2015-01-27 13:00:00,2.07,2.1,2.07,2.1,60000.0,1.8875,1.9149,1.8875,1.9149,60000.0
2015-01-27 13:30:00,2.1,2.1,2.08,2.08,24000.0,1.9149,1.9149,1.8966,1.8966,24000.0
2015-01-27 14:00:00,2.09,2.13,2.09,2.13,192000.0,1.9057,1.9422,1.9057,1.9422,192000.0
2015-01-27 14:30:00,2.11,2.12,2.11,2.12,78000.0,1.924,1.9331,1.924,1.9331,78000.0
2015-01-27 15:00:00,2.1,2.1,2.08,2.08,42000.0,1.9149,1.9149,1.8966,1.8966,42000.0
2015-01-27 15:30:00,2.09,2.09,2.06,2.06,468000.0,1.9057,1.9057,1.8784,1.8784,468000.0
2015-01-28 09:30:00,2.13,2.19,2.13,2.19,318000.0,1.9422,1.9969,1.9422,1.9969,318000.0
2015-01-28 10:00:00,2.19,2.2,2.16,2.16,222000.0,1.9969,2.006,1.9696,1.9696,222000.0
2015-01-28 10:30:00,2.15,2.15,2.09,2.1,252000.0,1.9605,1.9605,1.9057,1.9149,252000.0
2015-01-28 11:00:00,2.11,2.12,2.08,2.11,72000.0,1.924,1.9331,1.8966,1.924,72000.0
2015-01-28 11:30:00,2.1,2.13,2.1,2.11,78000.0,1.9149,1.9422,1.9149,1.924,78000.0
2015-01-28 12:00:00,2.13,2.14,2.13,2.14,42000.0,1.9422,1.9513,1.9422,1.9513,42000.0
2015-01-28 12:30:00,2.13,2.13,2.13,2.13,72000.0,1.9422,1.9422,1.9422,1.9422,72000.0
2015-01-28 13:00:00,2.11,2.11,2.11,2.11,6000.0,1.924,1.924,1.924,1.924,6000.0
2015-01-28 13:30:00,2.11,2.11,2.11,2.11,0.0,1.924,1.924,1.924,1.924,0.0
2015-01-28 14:00:00,2.13,2.13,2.09,2.11,168000.0,1.9422,1.9422,1.9057,1.924,168000.0
2015-01-28 14:30:00,2.07,2.1,2.07,2.1,102000.0,1.8875,1.9149,1.8875,1.9149,102000.0
2015-01-28 15:00:00,2.09,2.09,2.06,2.06,24000.0,1.9057,1.9057,1.8784,1.8784,24000.0
2015-01-28 15:30:00,2.07,2.07,2.03,2.03,348000.0,1.8875,1.8875,1.851,1.851,348000.0
2015-01-29 09:30:00,2.0,2.04,1.97,2.0,486000.0,1.8237,1.8602,1.7963,1.8237,486000.0
2015-01-29 10:00:00,1.99,2.0,1.96,1.97,198000.0,1.8146,1.8237,1.7872,1.7963,198000.0
2015-01-29 10:30:00,1.97,1.97,1.93,1.94,120000.0,1.7963,1.7963,1.7599,1.769,120000.0
2015-01-29 11:00:00,1.94,1.95,1.92,1.93,390000.0,1.769,1.7781,1.7507,1.7599,390000.0
2015-01-29 11:30:00,1.94,1.96,1.94,1.96,270000.0,1.769,1.7872,1.769,1.7872,270000.0
2015-01-29 12:00:00,1.96,1.97,1.95,1.96,54000.0,1.7872,1.7963,1.7781,1.7872,54000.0
2015-01-29 12:30:00,1.96,1.96,1.95,1.95,54000.0,1.7872,1.7872,1.7781,1.7781,54000.0
2015-01-29 13:00:00,1.97,1.97,1.97,1.97,18000.0,1.7963,1.7963,1.7963,1.7963,18000.0
2015-01-29 13:30:00,1.98,2.01,1.98,2.01,114000.0,1.8054,1.8328,1.8054,1.8328,114000.0
2015-01-29 14:00:00,2.01,2.01,1.99,2.0,114000.0,1.8328,1.8328,1.8146,1.8237,114000.0
2015-01-29 14:30:00,2.01,2.01,2.0,2.0,66000.0,1.8328,1.8328,1.8237,1.8237,66000.0
2015-01-29 15:00:00,2.02,2.04,2.01,2.04,66000.0,1.8419,1.8602,1.8328,1.8602,66000.0
2015-01-29 15:30:00,2.04,2.05,2.03,2.04,744000.0,1.8602,1.8693,1.851,1.8602,744000.0
2015-01-30 09:30:00,1.98,2.05,1.97,2.01,132000.0,1.8054,1.8693,1.7963,1.8328,132000.0
2015-01-30 10:00:00,2.0,2.0,1.97,1.97,66000.0,1.8237,1.8237,1.7963,1.7963,66000.0
2015-01-30 10:30:00,1.96,1.97,1.94,1.96,144000.0,1.7872,1.7963,1.769,1.7872,144000.0
2015-01-30 11:00:00,1.96,1.96,1.94,1.94,12000.0,1.7872,1.7872,1.769,1.769,12000.0
2015-01-30 11:30:00,1.97,1.98,1.95,1.98,30000.0,1.7963,1.8054,1.7781,1.8054,30000.0
2015-01-30 12:00:00,1.99,1.99,1.99,1.99,108000.0,1.8146,1.8146,1.8146,1.8146,108000.0
2015-01-30 12:30:00,2.0,2.0,1.97,1.97,24000.0,1.8237,1.8237,1.7963,1.7963,24000.0
2015-01-30 13:00:00,1.98,1.98,1.96,1.96,12000.0,1.8054,1.8054,1.7872,1.7872,12000.0
2015-01-30 13:30:00,1.97,1.98,1.97,1.98,18000.0,1.7963,1.8054,1.7963,1.8054,18000.0
2015-01-30 14:00:00,1.98,2.0,1.98,2.0,54000.0,1.8054,1.8237,1.8054,1.8237,54000.0
2015-01-30 14:30:00,2.0,2.0,1.97,1.97,30000.0,1.8237,1.8237,1.7963,1.7963,30000.0
2015-01-30 15:00:00,1.97,1.97,1.93,1.95,102000.0,1.7963,1.7963,1.7599,1.7781,102000.0
2015-01-30 15:30:00,1.95,1.96,1.91,1.92,906000.0,1.7781,1.7872,1.7416,1.7507,906000.0
2015-02-02 09:30:00,1.93,1.93,1.86,1.86,810000.0,1.7599,1.7599,1.696,1.696,810000.0
2015-02-02 10:00:00,1.84,1.84,1.81,1.84,342000.0,1.6778,1.6778,1.6504,1.6778,342000.0
2015-02-02 10:30:00,1.83,1.87,1.83,1.87,72000.0,1.6687,1.7051,1.6687,1.7051,72000.0
2015-02-02 11:00:00,1.87,1.9,1.86,1.88,192000.0,1.7051,1.7325,1.696,1.7143,192000.0
2015-02-02 11:30:00,1.91,1.92,1.9,1.9,144000.0,1.7416,1.7507,1.7325,1.7325,144000.0
2015-02-02 12:00:00,1.9,1.9,1.88,1.89,60000.0,1.7325,1.7325,1.7143,1.7234,60000.0
2015-02-02 12:30:00,1.89,1.89,1.87,1.88,300000.0,1.7234,1.7234,1.7051,1.7143,300000.0
2015-02-02 13:00:00,1.87,1.88,1.87,1.87,48000.0,1.7051,1.7143,1.7051,1.7051,48000.0
2015-02-02 13:30:00,1.88,1.88,1.88,1.88,6000.0,1.7143,1.7143,1.7143,1.7143,6000.0
2015-02-02 14:00:00,1.83,1.89,1.83,1.89,90000.0,1.6687,1.7234,1.6687,1.7234,90000.0
2015-02-02 14:30:00,1.89,1.89,1.86,1.87,114000.0,1.7234,1.7234,1.696,1.7051,114000.0
2015-02-02 15:00:00,1.86,1.89,1.86,1.88,30000.0,1.696,1.7234,1.696,1.7143,30000.0
2015-02-02 15:30:00,1.9,1.94,1.9,1.93,234000.0,1.7325,1.769,1.7325,1.7599,234000.0
2015-02-03 09:30:00,1.96,2.02,1.96,2.0,624000.0,1.7872,1.8419,1.7872,1.8237,624000.0
2015-02-03 10:00:00,2.0,2.01,1.99,2.01,150000.0,1.8237,1.8328,1.8146,1.8328,150000.0
2015-02-03 10:30:00,2.0,2.0,1.96,1.96,252000.0,1.8237,1.8237,1.7872,1.7872,252000.0
2015-02-03 11:00:00,1.96,1.98,1.95,1.96,78000.0,1.7872,1.8054,1.7781,1.7872,78000.0
2015-02-03 11:30:00,1.97,1.97,1.95,1.95,42000.0,1.7963,1.7963,1.7781,1.7781,42000.0
2015-02-03 12:00:00,1.96,1.97,1.95,1.97,48000.0,1.7872,1.7963,1.7781,1.7963,48000.0
2015-02-03 12:30:00,1.96,1.98,1.96,1.98,18000.0,1.7872,1.8054,1.7872,1.8054,18000.0
2015-02-03 13:00:00,1.97,2.0,1.97,1.99,72000.0,1.7963,1.8237,1.7963,1.8146,72000.0
2015-02-03 13:30:00,1.99,2.0,1.99,2.0,18000.0,1.8146,1.8237,1.8146,1.8237,18000.0
2015-02-03 14:00:00,2.01,2.01,1.99,1.99,72000.0,1.8328,1.8328,1.8146,1.8146,72000.0
2015-02-03 14:30:00,1.99,2.0,1.99,2.0,162000.0,1.8146,1.8237,1.8146,1.8237,162000.0
2015-02-03 15:00:00,2.0,2.01,2.0,2.01,252000.0,1.8237,1.8328,1.8237,1.8328,252000.0
2015-02-03 15:30:00,2.02,2.04,2.01,2.04,402000.0,1.8419,1.8602,1.8328,1.8602,402000.0
2015-02-04 09:30:00,2.0,2.06,2.0,2.04,522000.0,1.8237,1.8784,1.8237,1.8602,522000.0
2015-02-04 10:00:00,2.03,2.05,2.02,2.02,180000.0,1.851,1.8693,1.8419,1.8419,180000.0
2015-02-04 10:30:00,2.02,2.04,2.02,2.04,42000.0,1.8419,1.8602,1.8419,1.8602,42000.0
2015-02-04 11:00:00,2.04,2.04,2.04,2.04,72000.0,1.8602,1.8602,1.8602,1.8602,72000.0
2015-02-04 11:30:00,2.05,2.06,2.05,2.06,168000.0,1.8693,1.8784,1.8693,1.8784,168000.0
2015-02-04 12:00:00,2.05,2.05,2.05,2.05,144000.0,1.8693,1.8693,1.8693,1.8693,144000.0
2015-02-04 12:30:00,2.03,2.03,2.02,2.03,18000.0,1.851,1.851,1.8419,1.851,18000.0
2015-02-04 13:00:00,2.05,2.05,2.05,2.05,12000.0,1.8693,1.8693,1.8693,1.8693,12000.0
2015-02-04 13:30:00,2.05,2.06,2.05,2.06,12000.0,1.8693,1.8784,1.8693,1.8784,12000.0
2015-02-04 14:00:00,2.06,2.07,2.05,2.05,60000.0,1.8784,1.8875,1.8693,1.8693,60000.0
2015-02-04 14:30:00,2.07,2.07,2.07,2.07,42000.0,1.8875,1.8875,1.8875,1.8875,42000.0
2015-02-04 15:00:00,2.07,2.09,2.07,2.09,84000.0,1.8875,1.9057,1.8875,1.9057,84000.0
2015-02-04 15:30:00,2.1,2.1,2.04,2.06,300000.0,1.9149,1.9149,1.8602,1.8784,300000.0
2015-02-05 09:30:00,2.07,2.08,2.07,2.08,162000.0,1.8875,1.8966,1.8875,1.8966,162000.0
2015-02-05 10:00:00,2.08,2.08,2.06,2.07,72000.0,1.8966,1.8966,1.8784,1.8875,72000.0
2015-02-05 10:30:00,2.08,2.09,2.08,2.09,66000.0,1.8966,1.9057,1.8966,1.9057,66000.0
2015-02-05 11:00:00,2.08,2.08,2.08,2.08,12000.0,1.8966,1.8966,1.8966,1.8966,12000.0
2015-02-05 11:30:00,2.08,2.08,2.07,2.08,180000.0,1.8966,1.8966,1.8875,1.8966,180000.0
2015-02-05 12:00:00,2.08,2.08,2.07,2.07,66000.0,1.8966,1.8966,1.8875,1.8875,66000.0
2015-02-05 12:30:00,2.07,2.07,2.07,2.07,6000.0,1.8875,1.8875,1.8875,1.8875,6000.0
2015-02-05 13:00:00,2.07,2.09,2.07,2.09,174000.0,1.8875,1.9057,1.8875,1.9057,174000.0
2015-02-05 13:30:00,2.09,2.09,2.09,2.09,6000.0,1.9057,1.9057,1.9057,1.9057,6000.0
2015-02-05 14:00:00,2.08,2.08,2.08,2.08,42000.0,1.8966,1.8966,1.8966,1.8966,42000.0
2015-02-05 14:30:00,2.09,2.09,2.08,2.08,54000.0,1.9057,1.9057,1.8966,1.8966,54000.0
2015-02-05 15:00:00,2.09,2.1,2.09,2.1,66000.0,1.9057,1.9149,1.9057,1.9149,66000.0
2015-02-05 15:30:00,2.1,2.12,2.1,2.12,240000.0,1.9149,1.9331,1.9149,1.9331,240000.0
2015-02-06 09:30:00,2.13,2.15,2.11,2.12,192000.0,1.9422,1.9605,1.924,1.9331,192000.0
2015-02-06 10:00:00,2.12,2.13,2.12,2.13,36000.0,1.9331,1.9422,1.9331,1.9422,36000.0
2015-02-06 10:30:00,2.15,2.17,2.15,2.17,306000.0,1.9605,1.9787,1.9605,1.9787,306000.0
2015-02-06 11:00:00,2.17,2.18,2.17,2.18,84000.0,1.9787,1.9878,1.9787,1.9878,84000.0
2015-02-06 11:30:00,2.17,2.18,2.16,2.17,42000.0,1.9787,1.9878,1.9696,1.9787,42000.0
2015-02-06 12:00:00,2.17,2.17,2.16,2.16,90000.0,1.9787,1.9787,1.9696,1.9696,90000.0
2015-02-06 12:30:00,2.16,2.16,2.13,2.15,72000.0,1.9696,1.9696,1.9422,1.9605,72000.0
2015-02-06 13:00:00,2.15,2.15,2.1,2.11,1812000.0,1.9605,1.9605,1.9149,1.924,1812000.0
2015-02-06 13:30:00,2.11,2.11,2.1,2.1,36000.0,1.924,1.924,1.9149,1.9149,36000.0
2015-02-06 14:00:00,2.12,2.13,2.11,2.13,30000.0,1.9331,1.9422,1.924,1.9422,30000.0
2015-02-06 14:30:00,2.13,2.13,2.1,2.1,96000.0,1.9422,1.9422,1.9149,1.9149,96000.0
2015-02-06 15:00:00,2.09,2.09,2.07,2.07,144000.0,1.9057,1.9057,1.8875,1.8875,144000.0
2015-02-06 15:30:00,2.08,2.08,2.07,2.08,204000.0,1.8966,1.8966,1.8875,1.8966,204000.0
2015-02-09 09:30:00,2.05,2.07,2.03,2.05,726000.0,1.8693,1.8875,1.851,1.8693,726000.0
2015-02-09 10:00:00,2.03,2.04,2.03,2.04,30000.0,1.851,1.8602,1.851,1.8602,30000.0
2015-02-09 10:30:00,2.04,2.04,2.0,2.0,42000.0,1.8602,1.8602,1.8237,1.8237,42000.0
2015-02-09 11:00:00,2.02,2.05,2.02,2.05,42000.0,1.8419,1.8693,1.8419,1.8693,42000.0
2015-02-09 11:30:00,2.05,2.05,2.04,2.04,24000.0,1.8693,1.8693,1.8602,1.8602,24000.0
2015-02-09 12:00:00,2.04,2.04,2.03,2.03,12000.0,1.8602,1.8602,1.851,1.851,12000.0
2015-02-09 12:30:00,2.04,2.04,2.04,2.04,18000.0,1.8602,1.8602,1.8602,1.8602,18000.0
2015-02-09 13:00:00,2.04,2.04,2.04,2.04,0.0,1.8602,1.8602,1.8602,1.8602,0.0
2015-02-09 13:30:00,2.03,2.03,2.03,2.03,12000.0,1.851,1.851,1.851,1.851,12000.0
2015-02-09 14:00:00,2.02,2.02,2.02,2.02,6000.0,1.8419,1.8419,1.8419,1.8419,6000.0
2015-02-09 14:30:00,2.02,2.02,2.02,2.02,42000.0,1.8419,1.8419,1.8419,1.8419,42000.0
2015-02-09 15:00:00,2.0,2.01,2.0,2.01,18000.0,1.8237,1.8328,1.8237,1.8328,18000.0
2015-02-09 15:30:00,2.02,2.03,2.01,2.02,234000.0,1.8419,1.851,1.8328,1.8419,234000.0
2015-02-10 09:30:00,2.08,2.1,2.08,2.09,246000.0,1.8966,1.9149,1.8966,1.9057,246000.0
2015-02-10 10:00:00,2.09,2.1,2.08,2.08,126000.0,1.9057,1.9149,1.8966,1.8966,126000.0
2015-02-10 10:30:00,2.08,2.1,2.08,2.1,72000.0,1.8966,1.9149,1.8966,1.9149,72000.0
2015-02-10 11:00:00,2.1,2.12,2.1,2.12,60000.0,1.9149,1.9331,1.9149,1.9331,60000.0
2015-02-10 11:30:00,2.13,2.13,2.12,2.13,54000.0,1.9422,1.9422,1.9331,1.9422,54000.0
2015-02-10 12:00:00,2.14,2.15,2.14,2.15,138000.0,1.9513,1.9605,1.9513,1.9605,138000.0
2015-02-10 12:30:00,2.15,2.15,2.14,2.14,96000.0,1.9605,1.9605,1.9513,1.9513,96000.0
2015-02-10 13:00:00,2.13,2.13,2.13,2.13,12000.0,1.9422,1.9422,1.9422,1.9422,12000.0
2015-02-10 13:30:00,2.14,2.15,2.14,2.15,78000.0,1.9513,1.9605,1.9513,1.9605,78000.0
2015-02-10 14:00:00,2.15,2.15,2.15,2.15,30000.0,1.9605,1.9605,1.9605,1.9605,30000.0
2015-02-10 14:30:00,2.16,2.19,2.16,2.19,180000.0,1.9696,1.9969,1.9696,1.9969,180000.0
2015-02-10 15:00:00,2.2,2.2,2.2,2.2,66000.0,2.006,2.006,2.006,2.006,66000.0
2015-02-10 15:30:00,2.21,2.22,2.21,2.22,414000.0,2.0152,2.0243,2.0152,2.0243,414000.0
2015-02-11 09:30:00,2.15,2.24,2.15,2.24,216000.0,1.9605,2.0425,1.9605,2.0425,216000.0
2015-02-11 10:00:00,2.22,2.23,2.22,2.23,48000.0,2.0243,2.0334,2.0243,2.0334,48000.0
2015-02-11 10:30:00,2.23,2.24,2.23,2.24,48000.0,2.0334,2.0425,2.0334,2.0425,48000.0
2015-02-11 11:00:00,2.24,2.24,2.23,2.24,186000.0,2.0425,2.0425,2.0334,2.0425,186000.0
2015-02-11 11:30:00,2.23,2.25,2.23,2.25,90000.0,2.0334,2.0516,2.0334,2.0516,90000.0
2015-02-11 12:00:00,2.25,2.25,2.24,2.24,24000.0,2.0516,2.0516,2.0425,2.0425,24000.0
2015-02-11 12:30:00,2.24,2.24,2.24,2.24,0.0,2.0425,2.0425,2.0425,2.0425,0.0
2015-02-11 13:00:00,2.22,2.22,2.2,2.2,78000.0,2.0243,2.0243,2.006,2.006,78000.0
2015-02-11 13:30:00,2.22,2.22,2.22,2.22,30000.0,2.0243,2.0243,2.0243,2.0243,30000.0
2015-02-11 14:00:00,2.23,2.23,2.22,2.22,78000.0,2.0334,2.0334,2.0243,2.0243,78000.0
2015-02-11 14:30:00,2.25,2.25,2.25,2.25,48000.0,2.0516,2.0516,2.0516,2.0516,48000.0
2015-02-11 15:00:00,2.24,2.27,2.24,2.26,210000.0,2.0425,2.0699,2.0425,2.0608,210000.0
2015-02-11 15:30:00,2.26,2.26,2.24,2.24,324000.0,2.0608,2.0608,2.0425,2.0425,324000.0
2015-02-12 09:30:00,2.28,2.31,2.27,2.29,858000.0,2.079,2.1063,2.0699,2.0881,858000.0
2015-02-12 10:00:00,2.29,2.3,2.29,2.3,48000.0,2.0881,2.0972,2.0881,2.0972,48000.0
2015-02-12 10:30:00,2.29,2.29,2.28,2.28,78000.0,2.0881,2.0881,2.079,2.079,78000.0
2015-02-12 11:00:00,2.28,2.28,2.28,2.28,78000.0,2.079,2.079,2.079,2.079,78000.0
2015-02-12 11:30:00,2.29,2.3,2.29,2.3,18000.0,2.0881,2.0972,2.0881,2.0972,18000.0
2015-02-12 12:00:00,2.3,2.31,2.3,2.31,18000.0,2.0972,2.1063,2.0972,2.1063,18000.0
2015-02-12 12:30:00,2.31,2.31,2.31,2.31,30000.0,2.1063,2.1063,2.1063,2.1063,30000.0
2015-02-12 13:00:00,2.32,2.33,2.32,2.33,126000.0,2.1155,2.1246,2.1155,2.1246,126000.0
2015-02-12 13:30:00,2.33,2.33,2.32,2.32,168000.0,2.1246,2.1246,2.1155,2.1155,168000.0
2015-02-12 14:00:00,2.32,2.33,2.32,2.33,144000.0,2.1155,2.1246,2.1155,2.1246,144000.0
2015-02-12 14:30:00,2.33,2.33,2.33,2.33,36000.0,2.1246,2.1246,2.1246,2.1246,36000.0
2015-02-12 15:00:00,2.33,2.34,2.33,2.34,84000.0,2.1246,2.1337,2.1246,2.1337,84000.0
2015-02-12 15:30:00,2.33,2.35,2.33,2.35,150000.0,2.1246,2.1428,2.1246,2.1428,150000.0
2015-02-13 09:30:00,2.39,2.42,2.39,2.4,828000.0,2.1793,2.2067,2.1793,2.1884,828000.0
2015-02-13 10:00:00,2.4,2.4,2.34,2.34,252000.0,2.1884,2.1884,2.1337,2.1337,252000.0
2015-02-13 10:30:00,2.35,2.35,2.35,2.35,66000.0,2.1428,2.1428,2.1428,2.1428,66000.0
2015-02-13 11:00:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2015-02-13 11:30:00,2.36,2.36,2.36,2.36,0.0,2.1519,2.1519,2.1519,2.1519,0.0
2015-02-13 12:00:00,2.37,2.37,2.37,2.37,6000.0,2.1611,2.1611,2.1611,2.1611,6000.0
2015-02-13 12:30:00,2.37,2.37,2.37,2.37,6000.0,2.1611,2.1611,2.1611,2.1611,6000.0
2015-02-13 13:00:00,2.37,2.37,2.36,2.36,54000.0,2.1611,2.1611,2.1519,2.1519,54000.0
2015-02-13 13:30:00,2.36,2.36,2.36,2.36,6000.0,2.1519,2.1519,2.1519,2.1519,6000.0
2015-02-13 14:00:00,2.37,2.37,2.37,2.37,18000.0,2.1611,2.1611,2.1611,2.1611,18000.0
2015-02-13 14:30:00,2.37,2.37,2.37,2.37,30000.0,2.1611,2.1611,2.1611,2.1611,30000.0
2015-02-13 15:00:00,2.36,2.38,2.36,2.38,108000.0,2.1519,2.1702,2.1519,2.1702,108000.0
2015-02-13 15:30:00,2.38,2.4,2.38,2.4,288000.0,2.1702,2.1884,2.1702,2.1884,288000.0
2015-02-17 09:30:00,2.4,2.4,2.38,2.4,360000.0,2.1884,2.1884,2.1702,2.1884,360000.0
2015-02-17 10:00:00,2.4,2.4,2.39,2.39,150000.0,2.1884,2.1884,2.1793,2.1793,150000.0
2015-02-17 10:30:00,2.39,2.4,2.38,2.38,48000.0,2.1793,2.1884,2.1702,2.1702,48000.0
2015-02-17 11:00:00,2.39,2.39,2.39,2.39,30000.0,2.1793,2.1793,2.1793,2.1793,30000.0
2015-02-17 11:30:00,2.4,2.4,2.4,2.4,30000.0,2.1884,2.1884,2.1884,2.1884,30000.0
2015-02-17 12:00:00,2.39,2.4,2.39,2.4,18000.0,2.1793,2.1884,2.1793,2.1884,18000.0
2015-02-17 12:30:00,2.4,2.41,2.4,2.41,48000.0,2.1884,2.1975,2.1884,2.1975,48000.0
2015-02-17 13:00:00,2.42,2.42,2.42,2.42,30000.0,2.2067,2.2067,2.2067,2.2067,30000.0
2015-02-17 13:30:00,2.43,2.43,2.42,2.42,42000.0,2.2158,2.2158,2.2067,2.2067,42000.0
2015-02-17 14:00:00,2.41,2.42,2.41,2.42,60000.0,2.1975,2.2067,2.1975,2.2067,60000.0
2015-02-17 14:30:00,2.42,2.43,2.42,2.43,66000.0,2.2067,2.2158,2.2067,2.2158,66000.0
2015-02-17 15:00:00,2.43,2.43,2.42,2.43,60000.0,2.2158,2.2158,2.2067,2.2158,60000.0
2015-02-17 15:30:00,2.42,2.42,2.42,2.42,18000.0,2.2067,2.2067,2.2067,2.2067,18000.0
2015-02-18 09:30:00,2.42,2.42,2.39,2.41,330000.0,2.2067,2.2067,2.1793,2.1975,330000.0
2015-02-18 10:00:00,2.39,2.39,2.38,2.39,72000.0,2.1793,2.1793,2.1702,2.1793,72000.0
2015-02-18 10:30:00,2.38,2.38,2.38,2.38,12000.0,2.1702,2.1702,2.1702,2.1702,12000.0
2015-02-18 11:00:00,2.39,2.4,2.39,2.4,18000.0,2.1793,2.1884,2.1793,2.1884,18000.0
2015-02-18 11:30:00,2.4,2.4,2.4,2.4,36000.0,2.1884,2.1884,2.1884,2.1884,36000.0
2015-02-18 12:00:00,2.41,2.42,2.41,2.41,72000.0,2.1975,2.2067,2.1975,2.1975,72000.0
2015-02-18 12:30:00,2.41,2.41,2.4,2.4,102000.0,2.1975,2.1975,2.1884,2.1884,102000.0
2015-02-18 13:00:00,2.4,2.4,2.4,2.4,48000.0,2.1884,2.1884,2.1884,2.1884,48000.0
2015-02-18 13:30:00,2.4,2.41,2.4,2.41,72000.0,2.1884,2.1975,2.1884,2.1975,72000.0
2015-02-18 14:00:00,2.4,2.4,2.4,2.4,36000.0,2.1884,2.1884,2.1884,2.1884,36000.0
2015-02-18 14:30:00,2.41,2.41,2.4,2.4,30000.0,2.1975,2.1975,2.1884,2.1884,30000.0
2015-02-18 15:00:00,2.41,2.42,2.41,2.42,132000.0,2.1975,2.2067,2.1975,2.2067,132000.0
2015-02-18 15:30:00,2.41,2.41,2.39,2.4,186000.0,2.1975,2.1975,2.1793,2.1884,186000.0
2015-02-19 09:30:00,2.38,2.43,2.38,2.43,168000.0,2.1702,2.2158,2.1702,2.2158,168000.0
2015-02-19 10:00:00,2.42,2.42,2.42,2.42,66000.0,2.2067,2.2067,2.2067,2.2067,66000.0
2015-02-19 10:30:00,2.41,2.42,2.41,2.42,108000.0,2.1975,2.2067,2.1975,2.2067,108000.0
2015-02-19 11:00:00,2.42,2.44,2.42,2.44,168000.0,2.2067,2.2249,2.2067,2.2249,168000.0
2015-02-19 11:30:00,2.44,2.44,2.44,2.44,6000.0,2.2249,2.2249,2.2249,2.2249,6000.0
2015-02-19 12:00:00,2.43,2.43,2.42,2.43,60000.0,2.2158,2.2158,2.2067,2.2158,60000.0
2015-02-19 12:30:00,2.42,2.42,2.42,2.42,30000.0,2.2067,2.2067,2.2067,2.2067,30000.0
2015-02-19 13:00:00,2.42,2.42,2.42,2.42,138000.0,2.2067,2.2067,2.2067,2.2067,138000.0
2015-02-19 13:30:00,2.42,2.43,2.42,2.43,48000.0,2.2067,2.2158,2.2067,2.2158,48000.0
2015-02-19 14:00:00,2.43,2.43,2.43,2.43,12000.0,2.2158,2.2158,2.2158,2.2158,12000.0
2015-02-19 14:30:00,2.43,2.43,2.43,2.43,0.0,2.2158,2.2158,2.2158,2.2158,0.0
2015-02-19 15:00:00,2.43,2.43,2.43,2.43,102000.0,2.2158,2.2158,2.2158,2.2158,102000.0
2015-02-19 15:30:00,2.42,2.42,2.41,2.42,114000.0,2.2067,2.2067,2.1975,2.2067,114000.0
2015-02-20 09:30:00,2.4,2.41,2.38,2.41,396000.0,2.1884,2.1975,2.1702,2.1975,396000.0
2015-02-20 10:00:00,2.39,2.42,2.39,2.42,168000.0,2.1793,2.2067,2.1793,2.2067,168000.0
2015-02-20 10:30:00,2.41,2.44,2.41,2.44,84000.0,2.1975,2.2249,2.1975,2.2249,84000.0
2015-02-20 11:00:00,2.43,2.43,2.43,2.43,48000.0,2.2158,2.2158,2.2158,2.2158,48000.0
2015-02-20 11:30:00,2.44,2.44,2.43,2.43,72000.0,2.2249,2.2249,2.2158,2.2158,72000.0
2015-02-20 12:00:00,2.43,2.43,2.43,2.43,24000.0,2.2158,2.2158,2.2158,2.2158,24000.0
2015-02-20 12:30:00,2.42,2.44,2.42,2.44,162000.0,2.2067,2.2249,2.2067,2.2249,162000.0
2015-02-20 13:00:00,2.44,2.45,2.44,2.45,60000.0,2.2249,2.234,2.2249,2.234,60000.0
2015-02-20 13:30:00,2.45,2.45,2.45,2.45,18000.0,2.234,2.234,2.234,2.234,18000.0
2015-02-20 14:00:00,2.45,2.45,2.44,2.44,48000.0,2.234,2.234,2.2249,2.2249,48000.0
2015-02-20 14:30:00,2.45,2.46,2.45,2.46,84000.0,2.234,2.2431,2.234,2.2431,84000.0
2015-02-20 15:00:00,2.47,2.47,2.46,2.46,84000.0,2.2522,2.2522,2.2431,2.2431,84000.0
2015-02-20 15:30:00,2.47,2.47,2.46,2.46,144000.0,2.2522,2.2522,2.2431,2.2431,144000.0
2015-02-23 09:30:00,2.46,2.46,2.41,2.42,336000.0,2.2431,2.2431,2.1975,2.2067,336000.0
2015-02-23 10:00:00,2.42,2.42,2.4,2.4,90000.0,2.2067,2.2067,2.1884,2.1884,90000.0
2015-02-23 10:30:00,2.41,2.42,2.41,2.42,36000.0,2.1975,2.2067,2.1975,2.2067,36000.0
2015-02-23 11:00:00,2.41,2.41,2.41,2.41,12000.0,2.1975,2.1975,2.1975,2.1975,12000.0
2015-02-23 11:30:00,2.42,2.42,2.42,2.42,18000.0,2.2067,2.2067,2.2067,2.2067,18000.0
2015-02-23 12:00:00,2.42,2.42,2.42,2.42,6000.0,2.2067,2.2067,2.2067,2.2067,6000.0
2015-02-23 12:30:00,2.42,2.42,2.42,2.42,0.0,2.2067,2.2067,2.2067,2.2067,0.0
2015-02-23 13:00:00,2.42,2.42,2.42,2.42,0.0,2.2067,2.2067,2.2067,2.2067,0.0
2015-02-23 13:30:00,2.42,2.42,2.42,2.42,0.0,2.2067,2.2067,2.2067,2.2067,0.0
2015-02-23 14:00:00,2.41,2.41,2.41,2.41,18000.0,2.1975,2.1975,2.1975,2.1975,18000.0
2015-02-23 14:30:00,2.41,2.41,2.41,2.41,24000.0,2.1975,2.1975,2.1975,2.1975,24000.0
2015-02-23 15:00:00,2.4,2.41,2.4,2.41,12000.0,2.1884,2.1975,2.1884,2.1975,12000.0
2015-02-23 15:30:00,2.41,2.42,2.41,2.42,126000.0,2.1975,2.2067,2.1975,2.2067,126000.0
2015-02-24 09:30:00,2.41,2.41,2.38,2.38,300000.0,2.1975,2.1975,2.1702,2.1702,300000.0
2015-02-24 10:00:00,2.37,2.43,2.37,2.43,282000.0,2.1611,2.2158,2.1611,2.2158,282000.0
2015-02-24 10:30:00,2.43,2.43,2.43,2.43,120000.0,2.2158,2.2158,2.2158,2.2158,120000.0
2015-02-24 11:00:00,2.44,2.45,2.44,2.45,78000.0,2.2249,2.234,2.2249,2.234,78000.0
2015-02-24 11:30:00,2.46,2.47,2.46,2.47,438000.0,2.2431,2.2522,2.2431,2.2522,438000.0
2015-02-24 12:00:00,2.47,2.48,2.47,2.47,66000.0,2.2522,2.2614,2.2522,2.2522,66000.0
2015-02-24 12:30:00,2.47,2.47,2.46,2.47,78000.0,2.2522,2.2522,2.2431,2.2522,78000.0
2015-02-24 13:00:00,2.47,2.47,2.47,2.47,48000.0,2.2522,2.2522,2.2522,2.2522,48000.0
2015-02-24 13:30:00,2.48,2.49,2.48,2.49,84000.0,2.2614,2.2705,2.2614,2.2705,84000.0
2015-02-24 14:00:00,2.5,2.5,2.49,2.5,18000.0,2.2796,2.2796,2.2705,2.2796,18000.0
2015-02-24 14:30:00,2.5,2.5,2.5,2.5,0.0,2.2796,2.2796,2.2796,2.2796,0.0
2015-02-24 15:00:00,2.5,2.51,2.5,2.51,108000.0,2.2796,2.2887,2.2796,2.2887,108000.0
2015-02-24 15:30:00,2.51,2.52,2.51,2.51,90000.0,2.2887,2.2978,2.2887,2.2887,90000.0
2015-02-25 09:30:00,2.51,2.51,2.48,2.5,222000.0,2.2887,2.2887,2.2614,2.2796,222000.0
2015-02-25 10:00:00,2.5,2.52,2.5,2.52,24000.0,2.2796,2.2978,2.2796,2.2978,24000.0
2015-02-25 10:30:00,2.51,2.51,2.5,2.5,84000.0,2.2887,2.2887,2.2796,2.2796,84000.0
2015-02-25 11:00:00,2.5,2.5,2.49,2.49,114000.0,2.2796,2.2796,2.2705,2.2705,114000.0
2015-02-25 11:30:00,2.5,2.5,2.5,2.5,12000.0,2.2796,2.2796,2.2796,2.2796,12000.0
2015-02-25 12:00:00,2.5,2.5,2.49,2.49,24000.0,2.2796,2.2796,2.2705,2.2705,24000.0
2015-02-25 12:30:00,2.49,2.5,2.49,2.5,288000.0,2.2705,2.2796,2.2705,2.2796,288000.0
2015-02-25 13:00:00,2.49,2.49,2.49,2.49,6000.0,2.2705,2.2705,2.2705,2.2705,6000.0
2015-02-25 13:30:00,2.5,2.51,2.5,2.51,24000.0,2.2796,2.2887,2.2796,2.2887,24000.0
2015-02-25 14:00:00,2.5,2.5,2.5,2.5,30000.0,2.2796,2.2796,2.2796,2.2796,30000.0
2015-02-25 14:30:00,2.49,2.49,2.48,2.48,12000.0,2.2705,2.2705,2.2614,2.2614,12000.0
2015-02-25 15:00:00,2.47,2.47,2.46,2.46,48000.0,2.2522,2.2522,2.2431,2.2431,48000.0
2015-02-25 15:30:00,2.46,2.48,2.46,2.48,144000.0,2.2431,2.2614,2.2431,2.2614,144000.0
2015-02-26 09:30:00,2.51,2.53,2.5,2.5,246000.0,2.2887,2.307,2.2796,2.2796,246000.0
2015-02-26 10:00:00,2.49,2.51,2.49,2.51,24000.0,2.2705,2.2887,2.2705,2.2887,24000.0
2015-02-26 10:30:00,2.52,2.54,2.52,2.53,174000.0,2.2978,2.3161,2.2978,2.307,174000.0
2015-02-26 11:00:00,2.54,2.54,2.53,2.54,18000.0,2.3161,2.3161,2.307,2.3161,18000.0
2015-02-26 11:30:00,2.53,2.53,2.52,2.52,42000.0,2.307,2.307,2.2978,2.2978,42000.0
2015-02-26 12:00:00,2.51,2.51,2.51,2.51,36000.0,2.2887,2.2887,2.2887,2.2887,36000.0
2015-02-26 12:30:00,2.51,2.51,2.51,2.51,24000.0,2.2887,2.2887,2.2887,2.2887,24000.0
2015-02-26 13:00:00,2.51,2.51,2.51,2.51,0.0,2.2887,2.2887,2.2887,2.2887,0.0
2015-02-26 13:30:00,2.51,2.51,2.5,2.51,30000.0,2.2887,2.2887,2.2796,2.2887,30000.0
2015-02-26 14:00:00,2.51,2.51,2.5,2.5,72000.0,2.2887,2.2887,2.2796,2.2796,72000.0
2015-02-26 14:30:00,2.49,2.5,2.49,2.5,18000.0,2.2705,2.2796,2.2705,2.2796,18000.0
2015-02-26 15:00:00,2.5,2.51,2.49,2.51,72000.0,2.2796,2.2887,2.2705,2.2887,72000.0
2015-02-26 15:30:00,2.52,2.53,2.52,2.52,96000.0,2.2978,2.307,2.2978,2.2978,96000.0
2015-02-27 09:30:00,2.53,2.53,2.48,2.52,180000.0,2.307,2.307,2.2614,2.2978,180000.0
2015-02-27 10:00:00,2.53,2.53,2.52,2.52,42000.0,2.307,2.307,2.2978,2.2978,42000.0
2015-02-27 10:30:00,2.54,2.54,2.54,2.54,42000.0,2.3161,2.3161,2.3161,2.3161,42000.0
2015-02-27 11:00:00,2.54,2.54,2.54,2.54,6000.0,2.3161,2.3161,2.3161,2.3161,6000.0
2015-02-27 11:30:00,2.54,2.54,2.54,2.54,0.0,2.3161,2.3161,2.3161,2.3161,0.0
2015-02-27 12:00:00,2.53,2.53,2.53,2.53,12000.0,2.307,2.307,2.307,2.307,12000.0
2015-02-27 12:30:00,2.54,2.54,2.53,2.53,18000.0,2.3161,2.3161,2.307,2.307,18000.0
2015-02-27 13:00:00,2.53,2.53,2.52,2.52,24000.0,2.307,2.307,2.2978,2.2978,24000.0
2015-02-27 13:30:00,2.52,2.52,2.52,2.52,30000.0,2.2978,2.2978,2.2978,2.2978,30000.0
2015-02-27 14:00:00,2.52,2.52,2.52,2.52,0.0,2.2978,2.2978,2.2978,2.2978,0.0
2015-02-27 14:30:00,2.51,2.51,2.51,2.51,18000.0,2.2887,2.2887,2.2887,2.2887,18000.0
2015-02-27 15:00:00,2.51,2.51,2.51,2.51,6000.0,2.2887,2.2887,2.2887,2.2887,6000.0
2015-02-27 15:30:00,2.51,2.51,2.5,2.5,252000.0,2.2887,2.2887,2.2796,2.2796,252000.0
2015-03-02 09:30:00,2.56,2.66,2.56,2.66,594000.0,2.3343,2.4255,2.3343,2.4255,594000.0
2015-03-02 10:00:00,2.66,2.67,2.65,2.66,474000.0,2.4255,2.4346,2.4164,2.4255,474000.0
2015-03-02 10:30:00,2.66,2.67,2.66,2.67,120000.0,2.4255,2.4346,2.4255,2.4346,120000.0
2015-03-02 11:00:00,2.68,2.69,2.68,2.68,138000.0,2.4437,2.4528,2.4437,2.4437,138000.0
2015-03-02 11:30:00,2.7,2.71,2.7,2.7,96000.0,2.462,2.4711,2.462,2.462,96000.0
2015-03-02 12:00:00,2.7,2.7,2.67,2.67,18000.0,2.462,2.462,2.4346,2.4346,18000.0
2015-03-02 12:30:00,2.67,2.68,2.67,2.68,60000.0,2.4346,2.4437,2.4346,2.4437,60000.0
2015-03-02 13:00:00,2.67,2.67,2.67,2.67,6000.0,2.4346,2.4346,2.4346,2.4346,6000.0
2015-03-02 13:30:00,2.69,2.69,2.69,2.69,36000.0,2.4528,2.4528,2.4528,2.4528,36000.0
2015-03-02 14:00:00,2.69,2.69,2.69,2.69,0.0,2.4528,2.4528,2.4528,2.4528,0.0
2015-03-02 14:30:00,2.68,2.69,2.68,2.69,36000.0,2.4437,2.4528,2.4437,2.4528,36000.0
2015-03-02 15:00:00,2.69,2.71,2.69,2.71,210000.0,2.4528,2.4711,2.4528,2.4711,210000.0
2015-03-02 15:30:00,2.71,2.71,2.71,2.71,258000.0,2.4711,2.4711,2.4711,2.4711,258000.0
2015-03-03 09:30:00,2.69,2.69,2.63,2.64,420000.0,2.4528,2.4528,2.3981,2.4073,420000.0
2015-03-03 10:00:00,2.65,2.67,2.64,2.65,180000.0,2.4164,2.4346,2.4073,2.4164,180000.0
2015-03-03 10:30:00,2.64,2.64,2.62,2.62,114000.0,2.4073,2.4073,2.389,2.389,114000.0
2015-03-03 11:00:00,2.62,2.62,2.6,2.6,36000.0,2.389,2.389,2.3708,2.3708,36000.0
2015-03-03 11:30:00,2.59,2.59,2.57,2.58,228000.0,2.3617,2.3617,2.3434,2.3525,228000.0
2015-03-03 12:00:00,2.57,2.57,2.55,2.55,48000.0,2.3434,2.3434,2.3252,2.3252,48000.0
2015-03-03 12:30:00,2.57,2.58,2.56,2.57,42000.0,2.3434,2.3525,2.3343,2.3434,42000.0
2015-03-03 13:00:00,2.57,2.57,2.56,2.57,108000.0,2.3434,2.3434,2.3343,2.3434,108000.0
2015-03-03 13:30:00,2.56,2.56,2.56,2.56,12000.0,2.3343,2.3343,2.3343,2.3343,12000.0
2015-03-03 14:00:00,2.57,2.58,2.57,2.58,24000.0,2.3434,2.3525,2.3434,2.3525,24000.0
2015-03-03 14:30:00,2.59,2.59,2.57,2.57,48000.0,2.3617,2.3617,2.3434,2.3434,48000.0
2015-03-03 15:00:00,2.57,2.57,2.56,2.56,72000.0,2.3434,2.3434,2.3343,2.3343,72000.0
2015-03-03 15:30:00,2.57,2.57,2.55,2.56,252000.0,2.3434,2.3434,2.3252,2.3343,252000.0
2015-03-04 09:30:00,2.53,2.54,2.49,2.49,300000.0,2.307,2.3161,2.2705,2.2705,300000.0
2015-03-04 10:00:00,2.5,2.5,2.47,2.47,96000.0,2.2796,2.2796,2.2522,2.2522,96000.0
2015-03-04 10:30:00,2.48,2.48,2.48,2.48,30000.0,2.2614,2.2614,2.2614,2.2614,30000.0
2015-03-04 11:00:00,2.5,2.52,2.5,2.52,144000.0,2.2796,2.2978,2.2796,2.2978,144000.0
2015-03-04 11:30:00,2.52,2.53,2.52,2.52,78000.0,2.2978,2.307,2.2978,2.2978,78000.0
2015-03-04 12:00:00,2.53,2.54,2.53,2.54,18000.0,2.307,2.3161,2.307,2.3161,18000.0
2015-03-04 12:30:00,2.54,2.54,2.54,2.54,54000.0,2.3161,2.3161,2.3161,2.3161,54000.0
2015-03-04 13:00:00,2.53,2.53,2.53,2.53,18000.0,2.307,2.307,2.307,2.307,18000.0
2015-03-04 13:30:00,2.52,2.52,2.52,2.52,6000.0,2.2978,2.2978,2.2978,2.2978,6000.0
2015-03-04 14:00:00,2.51,2.52,2.51,2.52,24000.0,2.2887,2.2978,2.2887,2.2978,24000.0
2015-03-04 14:30:00,2.55,2.55,2.55,2.55,12000.0,2.3252,2.3252,2.3252,2.3252,12000.0
2015-03-04 15:00:00,2.55,2.55,2.54,2.54,30000.0,2.3252,2.3252,2.3161,2.3161,30000.0
2015-03-04 15:30:00,2.55,2.55,2.55,2.55,54000.0,2.3252,2.3252,2.3252,2.3252,54000.0
2015-03-05 09:30:00,2.59,2.59,2.56,2.58,276000.0,2.3617,2.3617,2.3343,2.3525,276000.0
2015-03-05 10:00:00,2.57,2.58,2.57,2.58,30000.0,2.3434,2.3525,2.3434,2.3525,30000.0
2015-03-05 10:30:00,2.59,2.59,2.59,2.59,18000.0,2.3617,2.3617,2.3617,2.3617,18000.0
2015-03-05 11:00:00,2.58,2.58,2.56,2.57,60000.0,2.3525,2.3525,2.3343,2.3434,60000.0
2015-03-05 11:30:00,2.57,2.57,2.57,2.57,0.0,2.3434,2.3434,2.3434,2.3434,0.0
2015-03-05 12:00:00,2.56,2.57,2.56,2.57,48000.0,2.3343,2.3434,2.3343,2.3434,48000.0
2015-03-05 12:30:00,2.55,2.55,2.52,2.52,72000.0,2.3252,2.3252,2.2978,2.2978,72000.0
2015-03-05 13:00:00,2.52,2.52,2.52,2.52,0.0,2.2978,2.2978,2.2978,2.2978,0.0
2015-03-05 13:30:00,2.55,2.55,2.55,2.55,6000.0,2.3252,2.3252,2.3252,2.3252,6000.0
2015-03-05 14:00:00,2.56,2.56,2.56,2.56,12000.0,2.3343,2.3343,2.3343,2.3343,12000.0
2015-03-05 14:30:00,2.55,2.55,2.55,2.55,6000.0,2.3252,2.3252,2.3252,2.3252,6000.0
2015-03-05 15:00:00,2.55,2.55,2.55,2.55,0.0,2.3252,2.3252,2.3252,2.3252,0.0
2015-03-05 15:30:00,2.55,2.56,2.55,2.55,96000.0,2.3252,2.3343,2.3252,2.3252,96000.0
2015-03-06 09:30:00,2.52,2.54,2.51,2.54,228000.0,2.2978,2.3161,2.2887,2.3161,228000.0
2015-03-06 10:00:00,2.54,2.54,2.53,2.53,180000.0,2.3161,2.3161,2.307,2.307,180000.0
2015-03-06 10:30:00,2.52,2.52,2.52,2.52,18000.0,2.2978,2.2978,2.2978,2.2978,18000.0
2015-03-06 11:00:00,2.5,2.5,2.48,2.49,30000.0,2.2796,2.2796,2.2614,2.2705,30000.0
2015-03-06 11:30:00,2.49,2.49,2.47,2.47,42000.0,2.2705,2.2705,2.2522,2.2522,42000.0
2015-03-06 12:00:00,2.49,2.49,2.46,2.46,18000.0,2.2705,2.2705,2.2431,2.2431,18000.0
2015-03-06 12:30:00,2.46,2.46,2.46,2.46,6000.0,2.2431,2.2431,2.2431,2.2431,6000.0
2015-03-06 13:00:00,2.46,2.46,2.46,2.46,0.0,2.2431,2.2431,2.2431,2.2431,0.0
2015-03-06 13:30:00,2.47,2.47,2.47,2.47,6000.0,2.2522,2.2522,2.2522,2.2522,6000.0
2015-03-06 14:00:00,2.48,2.48,2.48,2.48,18000.0,2.2614,2.2614,2.2614,2.2614,18000.0
2015-03-06 14:30:00,2.46,2.46,2.46,2.46,6000.0,2.2431,2.2431,2.2431,2.2431,6000.0
2015-03-06 15:00:00,2.47,2.47,2.47,2.47,48000.0,2.2522,2.2522,2.2522,2.2522,48000.0
2015-03-06 15:30:00,2.47,2.47,2.46,2.47,72000.0,2.2522,2.2522,2.2431,2.2522,72000.0
2015-03-09 09:30:00,2.47,2.49,2.46,2.48,426000.0,2.2522,2.2705,2.2431,2.2614,426000.0
2015-03-09 10:00:00,2.49,2.49,2.47,2.47,42000.0,2.2705,2.2705,2.2522,2.2522,42000.0
2015-03-09 10:30:00,2.47,2.47,2.47,2.47,42000.0,2.2522,2.2522,2.2522,2.2522,42000.0
2015-03-09 11:00:00,2.46,2.47,2.46,2.47,18000.0,2.2431,2.2522,2.2431,2.2522,18000.0
2015-03-09 11:30:00,2.47,2.48,2.47,2.48,12000.0,2.2522,2.2614,2.2522,2.2614,12000.0
2015-03-09 12:00:00,2.48,2.48,2.48,2.48,0.0,2.2614,2.2614,2.2614,2.2614,0.0
2015-03-09 12:30:00,2.48,2.48,2.48,2.48,24000.0,2.2614,2.2614,2.2614,2.2614,24000.0
2015-03-09 13:00:00,2.49,2.49,2.49,2.49,6000.0,2.2705,2.2705,2.2705,2.2705,6000.0
2015-03-09 13:30:00,2.49,2.49,2.49,2.49,0.0,2.2705,2.2705,2.2705,2.2705,0.0
2015-03-09 14:00:00,2.5,2.5,2.5,2.5,6000.0,2.2796,2.2796,2.2796,2.2796,6000.0
2015-03-09 14:30:00,2.49,2.5,2.49,2.5,18000.0,2.2705,2.2796,2.2705,2.2796,18000.0
2015-03-09 15:00:00,2.5,2.5,2.5,2.5,42000.0,2.2796,2.2796,2.2796,2.2796,42000.0
2015-03-09 15:30:00,2.5,2.51,2.5,2.5,48000.0,2.2796,2.2887,2.2796,2.2796,48000.0
2015-03-10 09:30:00,2.44,2.45,2.42,2.44,396000.0,2.2249,2.234,2.2067,2.2249,396000.0
2015-03-10 10:00:00,2.42,2.42,2.39,2.4,210000.0,2.2067,2.2067,2.1793,2.1884,210000.0
2015-03-10 10:30:00,2.4,2.41,2.38,2.41,108000.0,2.1884,2.1975,2.1702,2.1975,108000.0
2015-03-10 11:00:00,2.41,2.42,2.41,2.42,186000.0,2.1975,2.2067,2.1975,2.2067,186000.0
2015-03-10 11:30:00,2.41,2.41,2.38,2.38,66000.0,2.1975,2.1975,2.1702,2.1702,66000.0
2015-03-10 12:00:00,2.38,2.38,2.38,2.38,12000.0,2.1702,2.1702,2.1702,2.1702,12000.0
2015-03-10 12:30:00,2.38,2.39,2.38,2.38,36000.0,2.1702,2.1793,2.1702,2.1702,36000.0
2015-03-10 13:00:00,2.38,2.38,2.38,2.38,0.0,2.1702,2.1702,2.1702,2.1702,0.0
2015-03-10 13:30:00,2.38,2.4,2.38,2.4,54000.0,2.1702,2.1884,2.1702,2.1884,54000.0
2015-03-10 14:00:00,2.39,2.39,2.39,2.39,6000.0,2.1793,2.1793,2.1793,2.1793,6000.0
2015-03-10 14:30:00,2.39,2.39,2.38,2.38,42000.0,2.1793,2.1793,2.1702,2.1702,42000.0
2015-03-10 15:00:00,2.39,2.39,2.39,2.39,12000.0,2.1793,2.1793,2.1793,2.1793,12000.0
2015-03-10 15:30:00,2.38,2.38,2.35,2.36,810000.0,2.1702,2.1702,2.1428,2.1519,810000.0
2015-03-11 09:30:00,2.39,2.44,2.39,2.44,312000.0,2.1793,2.2249,2.1793,2.2249,312000.0
2015-03-11 10:00:00,2.45,2.45,2.43,2.43,24000.0,2.234,2.234,2.2158,2.2158,24000.0
2015-03-11 10:30:00,2.41,2.41,2.4,2.4,90000.0,2.1975,2.1975,2.1884,2.1884,90000.0
2015-03-11 11:00:00,2.39,2.4,2.39,2.4,36000.0,2.1793,2.1884,2.1793,2.1884,36000.0
2015-03-11 11:30:00,2.41,2.42,2.41,2.41,102000.0,2.1975,2.2067,2.1975,2.1975,102000.0
2015-03-11 12:00:00,2.41,2.41,2.41,2.41,6000.0,2.1975,2.1975,2.1975,2.1975,6000.0
2015-03-11 12:30:00,2.4,2.4,2.4,2.4,6000.0,2.1884,2.1884,2.1884,2.1884,6000.0
2015-03-11 13:00:00,2.4,2.4,2.4,2.4,0.0,2.1884,2.1884,2.1884,2.1884,0.0
2015-03-11 13:30:00,2.39,2.39,2.38,2.38,42000.0,2.1793,2.1793,2.1702,2.1702,42000.0
2015-03-11 14:00:00,2.38,2.38,2.38,2.38,0.0,2.1702,2.1702,2.1702,2.1702,0.0
2015-03-11 14:30:00,2.4,2.4,2.4,2.4,6000.0,2.1884,2.1884,2.1884,2.1884,6000.0
2015-03-11 15:00:00,2.39,2.39,2.39,2.39,114000.0,2.1793,2.1793,2.1793,2.1793,114000.0
2015-03-11 15:30:00,2.37,2.38,2.37,2.38,36000.0,2.1611,2.1702,2.1611,2.1702,36000.0
2015-03-12 09:30:00,2.31,2.37,2.3,2.35,420000.0,2.1063,2.1611,2.0972,2.1428,420000.0
2015-03-12 10:00:00,2.35,2.35,2.33,2.34,30000.0,2.1428,2.1428,2.1246,2.1337,30000.0
2015-03-12 10:30:00,2.34,2.34,2.33,2.34,42000.0,2.1337,2.1337,2.1246,2.1337,42000.0
2015-03-12 11:00:00,2.34,2.35,2.34,2.35,12000.0,2.1337,2.1428,2.1337,2.1428,12000.0
2015-03-12 11:30:00,2.35,2.35,2.34,2.34,12000.0,2.1428,2.1428,2.1337,2.1337,12000.0
2015-03-12 12:00:00,2.35,2.35,2.35,2.35,6000.0,2.1428,2.1428,2.1428,2.1428,6000.0
2015-03-12 12:30:00,2.35,2.35,2.35,2.35,12000.0,2.1428,2.1428,2.1428,2.1428,12000.0
2015-03-12 13:00:00,2.35,2.36,2.35,2.36,252000.0,2.1428,2.1519,2.1428,2.1519,252000.0
2015-03-12 13:30:00,2.35,2.36,2.35,2.36,24000.0,2.1428,2.1519,2.1428,2.1519,24000.0
2015-03-12 14:00:00,2.35,2.35,2.35,2.35,6000.0,2.1428,2.1428,2.1428,2.1428,6000.0
2015-03-12 14:30:00,2.35,2.35,2.35,2.35,18000.0,2.1428,2.1428,2.1428,2.1428,18000.0
2015-03-12 15:00:00,2.36,2.36,2.35,2.36,48000.0,2.1519,2.1519,2.1428,2.1519,48000.0
2015-03-12 15:30:00,2.36,2.37,2.36,2.37,60000.0,2.1519,2.1611,2.1519,2.1611,60000.0
2015-03-13 09:30:00,2.39,2.43,2.38,2.43,48000.0,2.1793,2.2158,2.1702,2.2158,48000.0
2015-03-13 10:00:00,2.4,2.4,2.38,2.38,132000.0,2.1884,2.1884,2.1702,2.1702,132000.0
2015-03-13 10:30:00,2.39,2.39,2.37,2.37,624000.0,2.1793,2.1793,2.1611,2.1611,624000.0
2015-03-13 11:00:00,2.36,2.37,2.35,2.35,42000.0,2.1519,2.1611,2.1428,2.1428,42000.0
2015-03-13 11:30:00,2.35,2.35,2.35,2.35,24000.0,2.1428,2.1428,2.1428,2.1428,24000.0
2015-03-13 12:00:00,2.36,2.37,2.36,2.37,66000.0,2.1519,2.1611,2.1519,2.1611,66000.0
2015-03-13 12:30:00,2.38,2.38,2.38,2.38,18000.0,2.1702,2.1702,2.1702,2.1702,18000.0
2015-03-13 13:00:00,2.39,2.39,2.36,2.36,42000.0,2.1793,2.1793,2.1519,2.1519,42000.0
2015-03-13 13:30:00,2.36,2.37,2.36,2.37,12000.0,2.1519,2.1611,2.1519,2.1611,12000.0
2015-03-13 14:00:00,2.38,2.38,2.38,2.38,6000.0,2.1702,2.1702,2.1702,2.1702,6000.0
2015-03-13 14:30:00,2.38,2.38,2.38,2.38,6000.0,2.1702,2.1702,2.1702,2.1702,6000.0
2015-03-13 15:00:00,2.38,2.38,2.38,2.38,0.0,2.1702,2.1702,2.1702,2.1702,0.0
2015-03-13 15:30:00,2.41,2.43,2.41,2.43,114000.0,2.1975,2.2158,2.1975,2.2158,114000.0
2015-03-16 09:30:00,2.44,2.51,2.44,2.51,348000.0,2.2249,2.2887,2.2249,2.2887,348000.0
2015-03-16 10:00:00,2.51,2.51,2.5,2.51,36000.0,2.2887,2.2887,2.2796,2.2887,36000.0
2015-03-16 10:30:00,2.5,2.5,2.5,2.5,36000.0,2.2796,2.2796,2.2796,2.2796,36000.0
2015-03-16 11:00:00,2.5,2.5,2.5,2.5,0.0,2.2796,2.2796,2.2796,2.2796,0.0
2015-03-16 11:30:00,2.49,2.49,2.49,2.49,6000.0,2.2705,2.2705,2.2705,2.2705,6000.0
2015-03-16 12:00:00,2.49,2.49,2.49,2.49,6000.0,2.2705,2.2705,2.2705,2.2705,6000.0
2015-03-16 12:30:00,2.49,2.5,2.49,2.5,12000.0,2.2705,2.2796,2.2705,2.2796,12000.0
2015-03-16 13:00:00,2.48,2.49,2.48,2.49,42000.0,2.2614,2.2705,2.2614,2.2705,42000.0
2015-03-16 13:30:00,2.49,2.49,2.49,2.49,0.0,2.2705,2.2705,2.2705,2.2705,0.0
2015-03-16 14:00:00,2.51,2.51,2.51,2.51,6000.0,2.2887,2.2887,2.2887,2.2887,6000.0
2015-03-16 14:30:00,2.51,2.52,2.5,2.51,30000.0,2.2887,2.2978,2.2796,2.2887,30000.0
2015-03-16 15:00:00,2.52,2.52,2.51,2.52,30000.0,2.2978,2.2978,2.2887,2.2978,30000.0
2015-03-16 15:30:00,2.53,2.53,2.53,2.53,150000.0,2.307,2.307,2.307,2.307,150000.0
2015-03-17 09:30:00,2.48,2.48,2.44,2.46,126000.0,2.2614,2.2614,2.2249,2.2431,126000.0
2015-03-17 10:00:00,2.45,2.45,2.45,2.45,18000.0,2.234,2.234,2.234,2.234,18000.0
2015-03-17 10:30:00,2.45,2.45,2.45,2.45,78000.0,2.234,2.234,2.234,2.234,78000.0
2015-03-17 11:00:00,2.44,2.44,2.43,2.44,90000.0,2.2249,2.2249,2.2158,2.2249,90000.0
2015-03-17 11:30:00,2.45,2.45,2.45,2.45,6000.0,2.234,2.234,2.234,2.234,6000.0
2015-03-17 12:00:00,2.45,2.45,2.45,2.45,0.0,2.234,2.234,2.234,2.234,0.0
2015-03-17 12:30:00,2.45,2.45,2.45,2.45,0.0,2.234,2.234,2.234,2.234,0.0
2015-03-17 13:00:00,2.46,2.47,2.46,2.46,36000.0,2.2431,2.2522,2.2431,2.2431,36000.0
2015-03-17 13:30:00,2.46,2.47,2.46,2.47,12000.0,2.2431,2.2522,2.2431,2.2522,12000.0
2015-03-17 14:00:00,2.47,2.47,2.47,2.47,0.0,2.2522,2.2522,2.2522,2.2522,0.0
2015-03-17 14:30:00,2.48,2.48,2.48,2.48,6000.0,2.2614,2.2614,2.2614,2.2614,6000.0
2015-03-17 15:00:00,2.48,2.48,2.48,2.48,6000.0,2.2614,2.2614,2.2614,2.2614,6000.0
2015-03-17 15:30:00,2.49,2.49,2.47,2.48,72000.0,2.2705,2.2705,2.2522,2.2614,72000.0
2015-03-18 09:30:00,2.48,2.48,2.45,2.46,66000.0,2.2614,2.2614,2.234,2.2431,66000.0
2015-03-18 10:00:00,2.45,2.45,2.44,2.44,12000.0,2.234,2.234,2.2249,2.2249,12000.0
2015-03-18 10:30:00,2.45,2.45,2.45,2.45,12000.0,2.234,2.234,2.234,2.234,12000.0
2015-03-18 11:00:00,2.44,2.44,2.44,2.44,6000.0,2.2249,2.2249,2.2249,2.2249,6000.0
2015-03-18 11:30:00,2.44,2.44,2.44,2.44,0.0,2.2249,2.2249,2.2249,2.2249,0.0
2015-03-18 12:00:00,2.44,2.44,2.44,2.44,18000.0,2.2249,2.2249,2.2249,2.2249,18000.0
2015-03-18 12:30:00,2.44,2.44,2.43,2.43,36000.0,2.2249,2.2249,2.2158,2.2158,36000.0
2015-03-18 13:00:00,2.42,2.42,2.42,2.42,84000.0,2.2067,2.2067,2.2067,2.2067,84000.0
2015-03-18 13:30:00,2.42,2.42,2.42,2.42,0.0,2.2067,2.2067,2.2067,2.2067,0.0
2015-03-18 14:00:00,2.44,2.51,2.44,2.5,156000.0,2.2249,2.2887,2.2249,2.2796,156000.0
2015-03-18 14:30:00,2.52,2.53,2.52,2.53,48000.0,2.2978,2.307,2.2978,2.307,48000.0
2015-03-18 15:00:00,2.53,2.56,2.53,2.56,126000.0,2.307,2.3343,2.307,2.3343,126000.0
2015-03-18 15:30:00,2.53,2.53,2.52,2.53,60000.0,2.307,2.307,2.2978,2.307,60000.0
2015-03-19 09:30:00,2.53,2.53,2.51,2.52,150000.0,2.307,2.307,2.2887,2.2978,150000.0
2015-03-19 10:00:00,2.54,2.55,2.54,2.55,42000.0,2.3161,2.3252,2.3161,2.3252,42000.0
2015-03-19 10:30:00,2.55,2.55,2.54,2.54,36000.0,2.3252,2.3252,2.3161,2.3161,36000.0
2015-03-19 11:00:00,2.54,2.55,2.54,2.55,48000.0,2.3161,2.3252,2.3161,2.3252,48000.0
2015-03-19 11:30:00,2.54,2.54,2.53,2.53,30000.0,2.3161,2.3161,2.307,2.307,30000.0
2015-03-19 12:00:00,2.55,2.56,2.54,2.56,66000.0,2.3252,2.3343,2.3161,2.3343,66000.0
2015-03-19 12:30:00,2.54,2.54,2.54,2.54,24000.0,2.3161,2.3161,2.3161,2.3161,24000.0
2015-03-19 13:00:00,2.54,2.57,2.54,2.57,12000.0,2.3161,2.3434,2.3161,2.3434,12000.0
2015-03-19 13:30:00,2.56,2.56,2.56,2.56,6000.0,2.3343,2.3343,2.3343,2.3343,6000.0
2015-03-19 14:00:00,2.55,2.57,2.55,2.55,18000.0,2.3252,2.3434,2.3252,2.3252,18000.0
2015-03-19 14:30:00,2.56,2.56,2.56,2.56,6000.0,2.3343,2.3343,2.3343,2.3343,6000.0
2015-03-19 15:00:00,2.56,2.56,2.54,2.55,18000.0,2.3343,2.3343,2.3161,2.3252,18000.0
2015-03-19 15:30:00,2.55,2.55,2.55,2.55,30000.0,2.3252,2.3252,2.3252,2.3252,30000.0
2015-03-20 09:30:00,2.61,2.61,2.59,2.6,102000.0,2.3799,2.3799,2.3617,2.3708,102000.0
2015-03-20 10:00:00,2.61,2.61,2.6,2.6,30000.0,2.3799,2.3799,2.3708,2.3708,30000.0
2015-03-20 10:30:00,2.62,2.63,2.62,2.63,18000.0,2.389,2.3981,2.389,2.3981,18000.0
2015-03-20 11:00:00,2.64,2.64,2.64,2.64,54000.0,2.4073,2.4073,2.4073,2.4073,54000.0
2015-03-20 11:30:00,2.66,2.67,2.66,2.66,24000.0,2.4255,2.4346,2.4255,2.4255,24000.0
2015-03-20 12:00:00,2.67,2.67,2.67,2.67,6000.0,2.4346,2.4346,2.4346,2.4346,6000.0
2015-03-20 12:30:00,2.67,2.67,2.66,2.67,18000.0,2.4346,2.4346,2.4255,2.4346,18000.0
2015-03-20 13:00:00,2.67,2.67,2.67,2.67,6000.0,2.4346,2.4346,2.4346,2.4346,6000.0
2015-03-20 13:30:00,2.67,2.67,2.67,2.67,6000.0,2.4346,2.4346,2.4346,2.4346,6000.0
2015-03-20 14:00:00,2.67,2.67,2.67,2.67,12000.0,2.4346,2.4346,2.4346,2.4346,12000.0
2015-03-20 14:30:00,2.67,2.67,2.67,2.67,30000.0,2.4346,2.4346,2.4346,2.4346,30000.0
2015-03-20 15:00:00,2.68,2.68,2.67,2.67,18000.0,2.4437,2.4437,2.4346,2.4346,18000.0
2015-03-20 15:30:00,2.67,2.68,2.66,2.66,216000.0,2.4346,2.4437,2.4255,2.4255,216000.0
2015-03-23 09:30:00,2.66,2.67,2.65,2.66,186000.0,2.4255,2.4346,2.4164,2.4255,186000.0
2015-03-23 10:00:00,2.65,2.65,2.65,2.65,12000.0,2.4164,2.4164,2.4164,2.4164,12000.0
2015-03-23 10:30:00,2.64,2.64,2.64,2.64,12000.0,2.4073,2.4073,2.4073,2.4073,12000.0
2015-03-23 11:00:00,2.64,2.64,2.63,2.63,18000.0,2.4073,2.4073,2.3981,2.3981,18000.0
2015-03-23 11:30:00,2.63,2.63,2.63,2.63,6000.0,2.3981,2.3981,2.3981,2.3981,6000.0
2015-03-23 12:00:00,2.62,2.62,2.61,2.61,24000.0,2.389,2.389,2.3799,2.3799,24000.0
2015-03-23 12:30:00,2.62,2.62,2.61,2.61,18000.0,2.389,2.389,2.3799,2.3799,18000.0
2015-03-23 13:00:00,2.61,2.62,2.61,2.62,30000.0,2.3799,2.389,2.3799,2.389,30000.0
2015-03-23 13:30:00,2.61,2.62,2.61,2.62,18000.0,2.3799,2.389,2.3799,2.389,18000.0
2015-03-23 14:00:00,2.63,2.63,2.62,2.62,24000.0,2.3981,2.3981,2.389,2.389,24000.0
2015-03-23 14:30:00,2.61,2.61,2.61,2.61,6000.0,2.3799,2.3799,2.3799,2.3799,6000.0
2015-03-23 15:00:00,2.61,2.61,2.6,2.6,66000.0,2.3799,2.3799,2.3708,2.3708,66000.0
2015-03-23 15:30:00,2.6,2.6,2.59,2.59,144000.0,2.3708,2.3708,2.3617,2.3617,144000.0
2015-03-24 09:30:00,2.57,2.6,2.55,2.56,114000.0,2.3434,2.3708,2.3252,2.3343,114000.0
2015-03-24 10:00:00,2.55,2.55,2.55,2.55,6000.0,2.3252,2.3252,2.3252,2.3252,6000.0
2015-03-24 10:30:00,2.55,2.56,2.55,2.56,78000.0,2.3252,2.3343,2.3252,2.3343,78000.0
2015-03-24 11:00:00,2.56,2.57,2.56,2.57,36000.0,2.3343,2.3434,2.3343,2.3434,36000.0
2015-03-24 11:30:00,2.58,2.58,2.58,2.58,6000.0,2.3525,2.3525,2.3525,2.3525,6000.0
2015-03-24 12:00:00,2.57,2.57,2.57,2.57,12000.0,2.3434,2.3434,2.3434,2.3434,12000.0
2015-03-24 12:30:00,2.57,2.57,2.55,2.55,12000.0,2.3434,2.3434,2.3252,2.3252,12000.0
2015-03-24 13:00:00,2.55,2.55,2.55,2.55,0.0,2.3252,2.3252,2.3252,2.3252,0.0
2015-03-24 13:30:00,2.54,2.54,2.54,2.54,60000.0,2.3161,2.3161,2.3161,2.3161,60000.0
2015-03-24 14:00:00,2.54,2.54,2.52,2.52,48000.0,2.3161,2.3161,2.2978,2.2978,48000.0
2015-03-24 14:30:00,2.53,2.53,2.53,2.53,6000.0,2.307,2.307,2.307,2.307,6000.0
2015-03-24 15:00:00,2.53,2.53,2.53,2.53,6000.0,2.307,2.307,2.307,2.307,6000.0
2015-03-24 15:30:00,2.53,2.53,2.52,2.52,90000.0,2.307,2.307,2.2978,2.2978,90000.0
2015-03-25 09:30:00,2.52,2.52,2.4,2.4,294000.0,2.2978,2.2978,2.1884,2.1884,294000.0
2015-03-25 10:00:00,2.41,2.43,2.41,2.42,126000.0,2.1975,2.2158,2.1975,2.2067,126000.0
2015-03-25 10:30:00,2.41,2.41,2.38,2.38,96000.0,2.1975,2.1975,2.1702,2.1702,96000.0
2015-03-25 11:00:00,2.39,2.39,2.33,2.33,144000.0,2.1793,2.1793,2.1246,2.1246,144000.0
2015-03-25 11:30:00,2.31,2.31,2.26,2.26,114000.0,2.1063,2.1063,2.0608,2.0608,114000.0
2015-03-25 12:00:00,2.26,2.26,2.24,2.24,102000.0,2.0608,2.0608,2.0425,2.0425,102000.0
2015-03-25 12:30:00,2.25,2.25,2.23,2.24,144000.0,2.0516,2.0516,2.0334,2.0425,144000.0
2015-03-25 13:00:00,2.24,2.24,2.2,2.22,102000.0,2.0425,2.0425,2.006,2.0243,102000.0
2015-03-25 13:30:00,2.22,2.23,2.21,2.23,84000.0,2.0243,2.0334,2.0152,2.0334,84000.0
2015-03-25 14:00:00,2.22,2.23,2.21,2.23,30000.0,2.0243,2.0334,2.0152,2.0334,30000.0
2015-03-25 14:30:00,2.23,2.23,2.22,2.22,60000.0,2.0334,2.0334,2.0243,2.0243,60000.0
2015-03-25 15:00:00,2.22,2.22,2.18,2.18,294000.0,2.0243,2.0243,1.9878,1.9878,294000.0
2015-03-25 15:30:00,2.18,2.19,2.17,2.18,384000.0,1.9878,1.9969,1.9787,1.9878,384000.0
2015-03-26 09:30:00,2.06,2.06,1.95,2.0,1542000.0,1.8784,1.8784,1.7781,1.8237,1542000.0
2015-03-26 10:00:00,2.01,2.02,1.98,2.02,354000.0,1.8328,1.8419,1.8054,1.8419,354000.0
2015-03-26 10:30:00,2.02,2.07,2.02,2.07,534000.0,1.8419,1.8875,1.8419,1.8875,534000.0
2015-03-26 11:00:00,2.06,2.08,2.05,2.06,258000.0,1.8784,1.8966,1.8693,1.8784,258000.0
2015-03-26 11:30:00,2.05,2.12,2.05,2.12,72000.0,1.8693,1.9331,1.8693,1.9331,72000.0
2015-03-26 12:00:00,2.12,2.12,2.09,2.09,60000.0,1.9331,1.9331,1.9057,1.9057,60000.0
2015-03-26 12:30:00,2.1,2.11,2.07,2.11,84000.0,1.9149,1.924,1.8875,1.924,84000.0
2015-03-26 13:00:00,2.1,2.1,2.08,2.08,48000.0,1.9149,1.9149,1.8966,1.8966,48000.0
2015-03-26 13:30:00,2.11,2.12,2.1,2.12,102000.0,1.924,1.9331,1.9149,1.9331,102000.0
2015-03-26 14:00:00,2.11,2.11,2.1,2.1,78000.0,1.924,1.924,1.9149,1.9149,78000.0
2015-03-26 14:30:00,2.1,2.1,2.1,2.1,18000.0,1.9149,1.9149,1.9149,1.9149,18000.0
2015-03-26 15:00:00,2.1,2.1,2.08,2.1,126000.0,1.9149,1.9149,1.8966,1.9149,126000.0
2015-03-26 15:30:00,2.09,2.1,2.08,2.08,216000.0,1.9057,1.9149,1.8966,1.8966,216000.0
2015-03-27 09:30:00,2.07,2.13,2.07,2.12,318000.0,1.8875,1.9422,1.8875,1.9331,318000.0
2015-03-27 10:00:00,2.13,2.15,2.07,2.09,372000.0,1.9422,1.9605,1.8875,1.9057,372000.0
2015-03-27 10:30:00,2.08,2.1,2.07,2.1,90000.0,1.8966,1.9149,1.8875,1.9149,90000.0
2015-03-27 11:00:00,2.1,2.11,2.09,2.09,72000.0,1.9149,1.924,1.9057,1.9057,72000.0
2015-03-27 11:30:00,2.09,2.1,2.09,2.09,18000.0,1.9057,1.9149,1.9057,1.9057,18000.0
2015-03-27 12:00:00,2.09,2.09,2.08,2.09,54000.0,1.9057,1.9057,1.8966,1.9057,54000.0
2015-03-27 12:30:00,2.08,2.08,2.08,2.08,24000.0,1.8966,1.8966,1.8966,1.8966,24000.0
2015-03-27 13:00:00,2.08,2.08,2.08,2.08,6000.0,1.8966,1.8966,1.8966,1.8966,6000.0
2015-03-27 13:30:00,2.09,2.09,2.08,2.08,30000.0,1.9057,1.9057,1.8966,1.8966,30000.0
2015-03-27 14:00:00,2.08,2.08,2.08,2.08,18000.0,1.8966,1.8966,1.8966,1.8966,18000.0
2015-03-27 14:30:00,2.08,2.08,2.08,2.08,48000.0,1.8966,1.8966,1.8966,1.8966,48000.0
2015-03-27 15:00:00,2.09,2.09,2.09,2.09,6000.0,1.9057,1.9057,1.9057,1.9057,6000.0
2015-03-27 15:30:00,2.09,2.28,2.09,2.26,1410000.0,1.9057,2.079,1.9057,2.0608,1410000.0
2015-03-30 09:30:00,2.3,2.33,2.28,2.32,1248000.0,2.0972,2.1246,2.079,2.1155,1248000.0
2015-03-30 10:00:00,2.33,2.34,2.27,2.27,1758000.0,2.1246,2.1337,2.0699,2.0699,1758000.0
2015-03-30 10:30:00,2.29,2.29,2.29,2.29,12000.0,2.0881,2.0881,2.0881,2.0881,12000.0
2015-03-30 11:00:00,2.31,2.36,2.31,2.34,102000.0,2.1063,2.1519,2.1063,2.1337,102000.0
2015-03-30 11:30:00,2.35,2.35,2.33,2.33,114000.0,2.1428,2.1428,2.1246,2.1246,114000.0
2015-03-30 12:00:00,2.34,2.35,2.34,2.35,90000.0,2.1337,2.1428,2.1337,2.1428,90000.0
2015-03-30 12:30:00,2.35,2.35,2.35,2.35,12000.0,2.1428,2.1428,2.1428,2.1428,12000.0
2015-03-30 13:00:00,2.35,2.35,2.35,2.35,42000.0,2.1428,2.1428,2.1428,2.1428,42000.0
2015-03-30 13:30:00,2.35,2.36,2.3,2.34,192000.0,2.1428,2.1519,2.0972,2.1337,192000.0
2015-03-30 14:00:00,2.35,2.35,2.34,2.35,66000.0,2.1428,2.1428,2.1337,2.1428,66000.0
2015-03-30 14:30:00,2.33,2.33,2.33,2.33,60000.0,2.1246,2.1246,2.1246,2.1246,60000.0
2015-03-30 15:00:00,2.34,2.34,2.34,2.34,84000.0,2.1337,2.1337,2.1337,2.1337,84000.0
2015-03-30 15:30:00,2.35,2.35,2.34,2.35,120000.0,2.1428,2.1428,2.1337,2.1428,120000.0
2015-03-31 09:30:00,2.31,2.32,2.3,2.3,108000.0,2.1063,2.1155,2.0972,2.0972,108000.0
2015-03-31 10:00:00,2.3,2.3,2.29,2.29,48000.0,2.0972,2.0972,2.0881,2.0881,48000.0
2015-03-31 10:30:00,2.29,2.29,2.29,2.29,6000.0,2.0881,2.0881,2.0881,2.0881,6000.0
2015-03-31 11:00:00,2.29,2.3,2.29,2.3,72000.0,2.0881,2.0972,2.0881,2.0972,72000.0
2015-03-31 11:30:00,2.29,2.29,2.29,2.29,18000.0,2.0881,2.0881,2.0881,2.0881,18000.0
2015-03-31 12:00:00,2.29,2.29,2.29,2.29,0.0,2.0881,2.0881,2.0881,2.0881,0.0
2015-03-31 12:30:00,2.27,2.27,2.27,2.27,42000.0,2.0699,2.0699,2.0699,2.0699,42000.0
2015-03-31 13:00:00,2.27,2.27,2.27,2.27,0.0,2.0699,2.0699,2.0699,2.0699,0.0
2015-03-31 13:30:00,2.3,2.3,2.3,2.3,6000.0,2.0972,2.0972,2.0972,2.0972,6000.0
2015-03-31 14:00:00,2.28,2.28,2.28,2.28,6000.0,2.079,2.079,2.079,2.079,6000.0
2015-03-31 14:30:00,2.28,2.28,2.28,2.28,0.0,2.079,2.079,2.079,2.079,0.0
2015-03-31 15:00:00,2.26,2.26,2.26,2.26,276000.0,2.0608,2.0608,2.0608,2.0608,276000.0
2015-03-31 15:30:00,2.27,2.28,2.27,2.27,168000.0,2.0699,2.079,2.0699,2.0699,168000.0
2015-04-01 09:30:00,2.25,2.25,2.17,2.18,300000.0,2.0516,2.0516,1.9787,1.9878,300000.0
2015-04-01 10:00:00,2.19,2.23,2.19,2.22,108000.0,1.9969,2.0334,1.9969,2.0243,108000.0
2015-04-01 10:30:00,2.22,2.24,2.2,2.24,36000.0,2.0243,2.0425,2.006,2.0425,36000.0
2015-04-01 11:00:00,2.21,2.21,2.21,2.21,6000.0,2.0152,2.0152,2.0152,2.0152,6000.0
2015-04-01 11:30:00,2.21,2.21,2.2,2.2,48000.0,2.0152,2.0152,2.006,2.006,48000.0
2015-04-01 12:00:00,2.2,2.21,2.2,2.21,18000.0,2.006,2.0152,2.006,2.0152,18000.0
2015-04-01 12:30:00,2.2,2.21,2.2,2.21,54000.0,2.006,2.0152,2.006,2.0152,54000.0
2015-04-01 13:00:00,2.2,2.2,2.2,2.2,12000.0,2.006,2.006,2.006,2.006,12000.0
2015-04-01 13:30:00,2.22,2.22,2.22,2.22,12000.0,2.0243,2.0243,2.0243,2.0243,12000.0
2015-04-01 14:00:00,2.21,2.21,2.2,2.2,24000.0,2.0152,2.0152,2.006,2.006,24000.0
2015-04-01 14:30:00,2.19,2.22,2.19,2.22,30000.0,1.9969,2.0243,1.9969,2.0243,30000.0
2015-04-01 15:00:00,2.21,2.21,2.2,2.2,102000.0,2.0152,2.0152,2.006,2.006,102000.0
2015-04-01 15:30:00,2.22,2.22,2.21,2.22,156000.0,2.0243,2.0243,2.0152,2.0243,156000.0
2015-04-02 09:30:00,2.23,2.27,2.22,2.27,552000.0,2.0334,2.0699,2.0243,2.0699,552000.0
2015-04-02 10:00:00,2.27,2.27,2.23,2.24,102000.0,2.0699,2.0699,2.0334,2.0425,102000.0
2015-04-02 10:30:00,2.24,2.24,2.23,2.24,18000.0,2.0425,2.0425,2.0334,2.0425,18000.0
2015-04-02 11:00:00,2.24,2.25,2.24,2.25,54000.0,2.0425,2.0516,2.0425,2.0516,54000.0
2015-04-02 11:30:00,2.24,2.24,2.23,2.23,18000.0,2.0425,2.0425,2.0334,2.0334,18000.0
2015-04-02 12:00:00,2.22,2.22,2.22,2.22,126000.0,2.0243,2.0243,2.0243,2.0243,126000.0
2015-04-02 12:30:00,2.22,2.22,2.22,2.22,0.0,2.0243,2.0243,2.0243,2.0243,0.0
2015-04-02 13:00:00,2.23,2.23,2.23,2.23,6000.0,2.0334,2.0334,2.0334,2.0334,6000.0
2015-04-02 13:30:00,2.24,2.24,2.23,2.23,12000.0,2.0425,2.0425,2.0334,2.0334,12000.0
2015-04-02 14:00:00,2.23,2.23,2.23,2.23,0.0,2.0334,2.0334,2.0334,2.0334,0.0
2015-04-02 14:30:00,2.21,2.21,2.21,2.21,36000.0,2.0152,2.0152,2.0152,2.0152,36000.0
2015-04-02 15:00:00,2.21,2.21,2.2,2.2,48000.0,2.0152,2.0152,2.006,2.006,48000.0
2015-04-02 15:30:00,2.2,2.22,2.2,2.21,150000.0,2.006,2.0243,2.006,2.0152,150000.0
2015-04-06 09:30:00,2.14,2.22,2.11,2.22,780000.0,1.9513,2.0243,1.924,2.0243,780000.0
2015-04-06 10:00:00,2.18,2.21,2.18,2.21,72000.0,1.9878,2.0152,1.9878,2.0152,72000.0
2015-04-06 10:30:00,2.22,2.22,2.21,2.21,78000.0,2.0243,2.0243,2.0152,2.0152,78000.0
2015-04-06 11:00:00,2.21,2.21,2.2,2.2,12000.0,2.0152,2.0152,2.006,2.006,12000.0
2015-04-06 11:30:00,2.21,2.21,2.21,2.21,6000.0,2.0152,2.0152,2.0152,2.0152,6000.0
2015-04-06 12:00:00,2.21,2.22,2.21,2.22,18000.0,2.0152,2.0243,2.0152,2.0243,18000.0
2015-04-06 12:30:00,2.22,2.22,2.22,2.22,18000.0,2.0243,2.0243,2.0243,2.0243,18000.0
2015-04-06 13:00:00,2.23,2.24,2.23,2.24,78000.0,2.0334,2.0425,2.0334,2.0425,78000.0
2015-04-06 13:30:00,2.25,2.25,2.24,2.24,42000.0,2.0516,2.0516,2.0425,2.0425,42000.0
2015-04-06 14:00:00,2.24,2.24,2.23,2.23,372000.0,2.0425,2.0425,2.0334,2.0334,372000.0
2015-04-06 14:30:00,2.23,2.24,2.23,2.24,18000.0,2.0334,2.0425,2.0334,2.0425,18000.0
2015-04-06 15:00:00,2.23,2.25,2.23,2.25,30000.0,2.0334,2.0516,2.0334,2.0516,30000.0
2015-04-06 15:30:00,2.24,2.25,2.24,2.24,108000.0,2.0425,2.0516,2.0425,2.0425,108000.0
2015-04-07 09:30:00,2.25,2.26,2.23,2.26,438000.0,2.0516,2.0608,2.0334,2.0608,438000.0
2015-04-07 10:00:00,2.25,2.28,2.25,2.28,78000.0,2.0516,2.079,2.0516,2.079,78000.0
2015-04-07 10:30:00,2.29,2.29,2.29,2.29,96000.0,2.0881,2.0881,2.0881,2.0881,96000.0
2015-04-07 11:00:00,2.29,2.29,2.28,2.28,42000.0,2.0881,2.0881,2.079,2.079,42000.0
2015-04-07 11:30:00,2.29,2.29,2.28,2.28,36000.0,2.0881,2.0881,2.079,2.079,36000.0
2015-04-07 12:00:00,2.3,2.3,2.29,2.29,48000.0,2.0972,2.0972,2.0881,2.0881,48000.0
2015-04-07 12:30:00,2.29,2.29,2.29,2.29,12000.0,2.0881,2.0881,2.0881,2.0881,12000.0
2015-04-07 13:00:00,2.29,2.29,2.28,2.28,24000.0,2.0881,2.0881,2.079,2.079,24000.0
2015-04-07 13:30:00,2.28,2.28,2.27,2.27,48000.0,2.079,2.079,2.0699,2.0699,48000.0
2015-04-07 14:00:00,2.28,2.28,2.27,2.28,60000.0,2.079,2.079,2.0699,2.079,60000.0
2015-04-07 14:30:00,2.28,2.28,2.28,2.28,6000.0,2.079,2.079,2.079,2.079,6000.0
2015-04-07 15:00:00,2.27,2.27,2.26,2.26,108000.0,2.0699,2.0699,2.0608,2.0608,108000.0
2015-04-07 15:30:00,2.27,2.27,2.24,2.24,192000.0,2.0699,2.0699,2.0425,2.0425,192000.0
2015-04-08 09:30:00,2.24,2.28,2.22,2.27,228000.0,2.0425,2.079,2.0243,2.0699,228000.0
2015-04-08 10:00:00,2.28,2.28,2.27,2.27,54000.0,2.079,2.079,2.0699,2.0699,54000.0
2015-04-08 10:30:00,2.27,2.27,2.24,2.24,12000.0,2.0699,2.0699,2.0425,2.0425,12000.0
2015-04-08 11:00:00,2.26,2.28,2.26,2.28,30000.0,2.0608,2.079,2.0608,2.079,30000.0
2015-04-08 11:30:00,2.27,2.28,2.27,2.28,24000.0,2.0699,2.079,2.0699,2.079,24000.0
2015-04-08 12:00:00,2.28,2.28,2.28,2.28,6000.0,2.079,2.079,2.079,2.079,6000.0
2015-04-08 12:30:00,2.29,2.29,2.29,2.29,24000.0,2.0881,2.0881,2.0881,2.0881,24000.0
2015-04-08 13:00:00,2.29,2.29,2.29,2.29,0.0,2.0881,2.0881,2.0881,2.0881,0.0
2015-04-08 13:30:00,2.29,2.29,2.29,2.29,0.0,2.0881,2.0881,2.0881,2.0881,0.0
2015-04-08 14:00:00,2.28,2.3,2.26,2.28,180000.0,2.079,2.0972,2.0608,2.079,180000.0
2015-04-08 14:30:00,2.28,2.28,2.27,2.27,24000.0,2.079,2.079,2.0699,2.0699,24000.0
2015-04-08 15:00:00,2.28,2.28,2.27,2.27,42000.0,2.079,2.079,2.0699,2.0699,42000.0
2015-04-08 15:30:00,2.27,2.28,2.27,2.28,30000.0,2.0699,2.079,2.0699,2.079,30000.0
2015-04-09 09:30:00,2.24,2.3,2.24,2.27,234000.0,2.0425,2.0972,2.0425,2.0699,234000.0
2015-04-09 10:00:00,2.3,2.32,2.29,2.32,84000.0,2.0972,2.1155,2.0881,2.1155,84000.0
2015-04-09 10:30:00,2.32,2.33,2.31,2.31,198000.0,2.1155,2.1246,2.1063,2.1063,198000.0
2015-04-09 11:00:00,2.31,2.31,2.29,2.29,12000.0,2.1063,2.1063,2.0881,2.0881,12000.0
2015-04-09 11:30:00,2.31,2.31,2.31,2.31,24000.0,2.1063,2.1063,2.1063,2.1063,24000.0
2015-04-09 12:00:00,2.32,2.34,2.32,2.34,42000.0,2.1155,2.1337,2.1155,2.1337,42000.0
2015-04-09 12:30:00,2.33,2.33,2.33,2.33,72000.0,2.1246,2.1246,2.1246,2.1246,72000.0
2015-04-09 13:00:00,2.33,2.36,2.33,2.36,96000.0,2.1246,2.1519,2.1246,2.1519,96000.0
2015-04-09 13:30:00,2.35,2.35,2.34,2.34,12000.0,2.1428,2.1428,2.1337,2.1337,12000.0
2015-04-09 14:00:00,2.35,2.35,2.35,2.35,24000.0,2.1428,2.1428,2.1428,2.1428,24000.0
2015-04-09 14:30:00,2.35,2.35,2.35,2.35,24000.0,2.1428,2.1428,2.1428,2.1428,24000.0
2015-04-09 15:00:00,2.35,2.37,2.35,2.36,288000.0,2.1428,2.1611,2.1428,2.1519,288000.0
2015-04-09 15:30:00,2.36,2.37,2.36,2.37,192000.0,2.1519,2.1611,2.1519,2.1611,192000.0
2015-04-10 09:30:00,2.38,2.39,2.36,2.38,204000.0,2.1702,2.1793,2.1519,2.1702,204000.0
2015-04-10 10:00:00,2.37,2.37,2.36,2.37,30000.0,2.1611,2.1611,2.1519,2.1611,30000.0
2015-04-10 10:30:00,2.37,2.37,2.37,2.37,6000.0,2.1611,2.1611,2.1611,2.1611,6000.0
2015-04-10 11:00:00,2.38,2.38,2.38,2.38,42000.0,2.1702,2.1702,2.1702,2.1702,42000.0
2015-04-10 11:30:00,2.38,2.38,2.37,2.37,12000.0,2.1702,2.1702,2.1611,2.1611,12000.0
2015-04-10 12:00:00,2.37,2.37,2.37,2.37,0.0,2.1611,2.1611,2.1611,2.1611,0.0
2015-04-10 12:30:00,2.38,2.38,2.38,2.38,6000.0,2.1702,2.1702,2.1702,2.1702,6000.0
2015-04-10 13:00:00,2.38,2.38,2.38,2.38,0.0,2.1702,2.1702,2.1702,2.1702,0.0
2015-04-10 13:30:00,2.38,2.39,2.38,2.39,24000.0,2.1702,2.1793,2.1702,2.1793,24000.0
2015-04-10 14:00:00,2.39,2.39,2.38,2.38,60000.0,2.1793,2.1793,2.1702,2.1702,60000.0
2015-04-10 14:30:00,2.38,2.39,2.38,2.39,48000.0,2.1702,2.1793,2.1702,2.1793,48000.0
2015-04-10 15:00:00,2.39,2.39,2.38,2.38,36000.0,2.1793,2.1793,2.1702,2.1702,36000.0
2015-04-10 15:30:00,2.39,2.39,2.39,2.39,30000.0,2.1793,2.1793,2.1793,2.1793,30000.0
2015-04-13 09:30:00,2.4,2.43,2.4,2.43,942000.0,2.1884,2.2158,2.1884,2.2158,942000.0
2015-04-13 10:00:00,2.42,2.42,2.42,2.42,42000.0,2.2067,2.2067,2.2067,2.2067,42000.0
2015-04-13 10:30:00,2.41,2.41,2.39,2.39,78000.0,2.1975,2.1975,2.1793,2.1793,78000.0
2015-04-13 11:00:00,2.39,2.4,2.39,2.4,150000.0,2.1793,2.1884,2.1793,2.1884,150000.0
2015-04-13 11:30:00,2.42,2.42,2.4,2.4,54000.0,2.2067,2.2067,2.1884,2.1884,54000.0
2015-04-13 12:00:00,2.41,2.41,2.39,2.39,108000.0,2.1975,2.1975,2.1793,2.1793,108000.0
2015-04-13 12:30:00,2.39,2.4,2.39,2.39,36000.0,2.1793,2.1884,2.1793,2.1793,36000.0
2015-04-13 13:00:00,2.38,2.38,2.35,2.35,96000.0,2.1702,2.1702,2.1428,2.1428,96000.0
2015-04-13 13:30:00,2.35,2.36,2.35,2.35,96000.0,2.1428,2.1519,2.1428,2.1428,96000.0
2015-04-13 14:00:00,2.35,2.35,2.35,2.35,24000.0,2.1428,2.1428,2.1428,2.1428,24000.0
2015-04-13 14:30:00,2.36,2.36,2.36,2.36,30000.0,2.1519,2.1519,2.1519,2.1519,30000.0
2015-04-13 15:00:00,2.36,2.37,2.36,2.36,54000.0,2.1519,2.1611,2.1519,2.1519,54000.0
2015-04-13 15:30:00,2.36,2.36,2.35,2.35,168000.0,2.1519,2.1519,2.1428,2.1428,168000.0
2015-04-14 09:30:00,2.37,2.37,2.29,2.29,204000.0,2.1611,2.1611,2.0881,2.0881,204000.0
2015-04-14 10:00:00,2.29,2.29,2.25,2.28,174000.0,2.0881,2.0881,2.0516,2.079,174000.0
2015-04-14 10:30:00,2.27,2.28,2.27,2.28,30000.0,2.0699,2.079,2.0699,2.079,30000.0
2015-04-14 11:00:00,2.27,2.29,2.27,2.28,168000.0,2.0699,2.0881,2.0699,2.079,168000.0
2015-04-14 11:30:00,2.28,2.28,2.27,2.28,36000.0,2.079,2.079,2.0699,2.079,36000.0
2015-04-14 12:00:00,2.29,2.3,2.29,2.3,66000.0,2.0881,2.0972,2.0881,2.0972,66000.0
2015-04-14 12:30:00,2.31,2.31,2.3,2.3,96000.0,2.1063,2.1063,2.0972,2.0972,96000.0
2015-04-14 13:00:00,2.29,2.29,2.29,2.29,36000.0,2.0881,2.0881,2.0881,2.0881,36000.0
2015-04-14 13:30:00,2.3,2.3,2.28,2.28,36000.0,2.0972,2.0972,2.079,2.079,36000.0
2015-04-14 14:00:00,2.28,2.28,2.27,2.28,96000.0,2.079,2.079,2.0699,2.079,96000.0
2015-04-14 14:30:00,2.28,2.28,2.28,2.28,36000.0,2.079,2.079,2.079,2.079,36000.0
2015-04-14 15:00:00,2.29,2.3,2.28,2.28,84000.0,2.0881,2.0972,2.079,2.079,84000.0
2015-04-14 15:30:00,2.28,2.3,2.28,2.28,24000.0,2.079,2.0972,2.079,2.079,24000.0
2015-04-15 09:30:00,2.3,2.37,2.3,2.37,816000.0,2.0972,2.1611,2.0972,2.1611,816000.0
2015-04-15 10:00:00,2.36,2.36,2.35,2.35,54000.0,2.1519,2.1519,2.1428,2.1428,54000.0
2015-04-15 10:30:00,2.35,2.36,2.35,2.36,24000.0,2.1428,2.1519,2.1428,2.1519,24000.0
2015-04-15 11:00:00,2.37,2.37,2.35,2.35,54000.0,2.1611,2.1611,2.1428,2.1428,54000.0
2015-04-15 11:30:00,2.35,2.36,2.35,2.36,36000.0,2.1428,2.1519,2.1428,2.1519,36000.0
2015-04-15 12:00:00,2.36,2.36,2.36,2.36,12000.0,2.1519,2.1519,2.1519,2.1519,12000.0
2015-04-15 12:30:00,2.37,2.37,2.37,2.37,18000.0,2.1611,2.1611,2.1611,2.1611,18000.0
2015-04-15 13:00:00,2.38,2.4,2.38,2.4,198000.0,2.1702,2.1884,2.1702,2.1884,198000.0
2015-04-15 13:30:00,2.41,2.41,2.4,2.4,48000.0,2.1975,2.1975,2.1884,2.1884,48000.0
2015-04-15 14:00:00,2.4,2.41,2.4,2.41,24000.0,2.1884,2.1975,2.1884,2.1975,24000.0
2015-04-15 14:30:00,2.4,2.41,2.4,2.41,54000.0,2.1884,2.1975,2.1884,2.1975,54000.0
2015-04-15 15:00:00,2.41,2.41,2.4,2.4,84000.0,2.1975,2.1975,2.1884,2.1884,84000.0
2015-04-15 15:30:00,2.4,2.4,2.39,2.4,210000.0,2.1884,2.1884,2.1793,2.1884,210000.0
2015-04-16 09:30:00,2.33,2.37,2.32,2.36,234000.0,2.1246,2.1611,2.1155,2.1519,234000.0
2015-04-16 10:00:00,2.36,2.36,2.36,2.36,0.0,2.1519,2.1519,2.1519,2.1519,0.0
2015-04-16 10:30:00,2.34,2.36,2.34,2.36,30000.0,2.1337,2.1519,2.1337,2.1519,30000.0
2015-04-16 11:00:00,2.36,2.37,2.36,2.36,18000.0,2.1519,2.1611,2.1519,2.1519,18000.0
2015-04-16 11:30:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2015-04-16 12:00:00,2.36,2.36,2.36,2.36,12000.0,2.1519,2.1519,2.1519,2.1519,12000.0
2015-04-16 12:30:00,2.35,2.35,2.35,2.35,6000.0,2.1428,2.1428,2.1428,2.1428,6000.0
2015-04-16 13:00:00,2.34,2.34,2.34,2.34,18000.0,2.1337,2.1337,2.1337,2.1337,18000.0
2015-04-16 13:30:00,2.36,2.36,2.36,2.36,18000.0,2.1519,2.1519,2.1519,2.1519,18000.0
2015-04-16 14:00:00,2.36,2.36,2.36,2.36,12000.0,2.1519,2.1519,2.1519,2.1519,12000.0
2015-04-16 14:30:00,2.36,2.36,2.36,2.36,0.0,2.1519,2.1519,2.1519,2.1519,0.0
2015-04-16 15:00:00,2.36,2.36,2.36,2.36,66000.0,2.1519,2.1519,2.1519,2.1519,66000.0
2015-04-16 15:30:00,2.36,2.36,2.35,2.36,48000.0,2.1519,2.1519,2.1428,2.1519,48000.0
2015-04-17 09:30:00,2.31,2.31,2.26,2.27,372000.0,2.1063,2.1063,2.0608,2.0699,372000.0
2015-04-17 10:00:00,2.26,2.27,2.24,2.27,738000.0,2.0608,2.0699,2.0425,2.0699,738000.0
2015-04-17 10:30:00,2.28,2.29,2.28,2.29,24000.0,2.079,2.0881,2.079,2.0881,24000.0
2015-04-17 11:00:00,2.27,2.28,2.26,2.28,18000.0,2.0699,2.079,2.0608,2.079,18000.0
2015-04-17 11:30:00,2.27,2.27,2.27,2.27,6000.0,2.0699,2.0699,2.0699,2.0699,6000.0
2015-04-17 12:00:00,2.27,2.27,2.27,2.27,6000.0,2.0699,2.0699,2.0699,2.0699,6000.0
2015-04-17 12:30:00,2.27,2.27,2.27,2.27,42000.0,2.0699,2.0699,2.0699,2.0699,42000.0
2015-04-17 13:00:00,2.27,2.27,2.27,2.27,0.0,2.0699,2.0699,2.0699,2.0699,0.0
2015-04-17 13:30:00,2.26,2.26,2.25,2.25,348000.0,2.0608,2.0608,2.0516,2.0516,348000.0
2015-04-17 14:00:00,2.24,2.24,2.23,2.24,36000.0,2.0425,2.0425,2.0334,2.0425,36000.0
2015-04-17 14:30:00,2.23,2.24,2.23,2.24,24000.0,2.0334,2.0425,2.0334,2.0425,24000.0
2015-04-17 15:00:00,2.24,2.25,2.24,2.25,36000.0,2.0425,2.0516,2.0425,2.0516,36000.0
2015-04-17 15:30:00,2.25,2.27,2.25,2.26,150000.0,2.0516,2.0699,2.0516,2.0608,150000.0
2015-04-20 09:30:00,2.3,2.34,2.3,2.33,204000.0,2.0972,2.1337,2.0972,2.1246,204000.0
2015-04-20 10:00:00,2.32,2.33,2.32,2.32,30000.0,2.1155,2.1246,2.1155,2.1155,30000.0
2015-04-20 10:30:00,2.33,2.34,2.32,2.34,42000.0,2.1246,2.1337,2.1155,2.1337,42000.0
2015-04-20 11:00:00,2.34,2.35,2.33,2.34,120000.0,2.1337,2.1428,2.1246,2.1337,120000.0
2015-04-20 11:30:00,2.34,2.34,2.33,2.33,12000.0,2.1337,2.1337,2.1246,2.1246,12000.0
2015-04-20 12:00:00,2.35,2.35,2.34,2.34,24000.0,2.1428,2.1428,2.1337,2.1337,24000.0
2015-04-20 12:30:00,2.33,2.33,2.33,2.33,6000.0,2.1246,2.1246,2.1246,2.1246,6000.0
2015-04-20 13:00:00,2.33,2.33,2.33,2.33,42000.0,2.1246,2.1246,2.1246,2.1246,42000.0
2015-04-20 13:30:00,2.32,2.32,2.32,2.32,18000.0,2.1155,2.1155,2.1155,2.1155,18000.0
2015-04-20 14:00:00,2.32,2.32,2.32,2.32,6000.0,2.1155,2.1155,2.1155,2.1155,6000.0
2015-04-20 14:30:00,2.32,2.32,2.32,2.32,6000.0,2.1155,2.1155,2.1155,2.1155,6000.0
2015-04-20 15:00:00,2.32,2.32,2.32,2.32,0.0,2.1155,2.1155,2.1155,2.1155,0.0
2015-04-20 15:30:00,2.33,2.33,2.32,2.32,54000.0,2.1246,2.1246,2.1155,2.1155,54000.0
2015-04-21 09:30:00,2.4,2.42,2.36,2.36,252000.0,2.1884,2.2067,2.1519,2.1519,252000.0
2015-04-21 10:00:00,2.36,2.36,2.35,2.35,36000.0,2.1519,2.1519,2.1428,2.1428,36000.0
2015-04-21 10:30:00,2.34,2.35,2.34,2.35,120000.0,2.1337,2.1428,2.1337,2.1428,120000.0
2015-04-21 11:00:00,2.37,2.37,2.37,2.37,48000.0,2.1611,2.1611,2.1611,2.1611,48000.0
2015-04-21 11:30:00,2.37,2.37,2.36,2.36,36000.0,2.1611,2.1611,2.1519,2.1519,36000.0
2015-04-21 12:00:00,2.36,2.36,2.36,2.36,0.0,2.1519,2.1519,2.1519,2.1519,0.0
2015-04-21 12:30:00,2.36,2.36,2.36,2.36,18000.0,2.1519,2.1519,2.1519,2.1519,18000.0
2015-04-21 13:00:00,2.36,2.37,2.36,2.37,12000.0,2.1519,2.1611,2.1519,2.1611,12000.0
2015-04-21 13:30:00,2.37,2.37,2.37,2.37,0.0,2.1611,2.1611,2.1611,2.1611,0.0
2015-04-21 14:00:00,2.37,2.38,2.37,2.38,12000.0,2.1611,2.1702,2.1611,2.1702,12000.0
2015-04-21 14:30:00,2.38,2.38,2.38,2.38,42000.0,2.1702,2.1702,2.1702,2.1702,42000.0
2015-04-21 15:00:00,2.37,2.38,2.37,2.38,30000.0,2.1611,2.1702,2.1611,2.1702,30000.0
2015-04-21 15:30:00,2.37,2.38,2.37,2.38,150000.0,2.1611,2.1702,2.1611,2.1702,150000.0
2015-04-22 09:30:00,2.4,2.42,2.38,2.38,486000.0,2.1884,2.2067,2.1702,2.1702,486000.0
2015-04-22 10:00:00,2.38,2.38,2.36,2.37,36000.0,2.1702,2.1702,2.1519,2.1611,36000.0
2015-04-22 10:30:00,2.36,2.4,2.36,2.4,30000.0,2.1519,2.1884,2.1519,2.1884,30000.0
2015-04-22 11:00:00,2.42,2.43,2.42,2.42,726000.0,2.2067,2.2158,2.2067,2.2067,726000.0
2015-04-22 11:30:00,2.42,2.42,2.41,2.41,30000.0,2.2067,2.2067,2.1975,2.1975,30000.0
2015-04-22 12:00:00,2.41,2.42,2.41,2.42,30000.0,2.1975,2.2067,2.1975,2.2067,30000.0
2015-04-22 12:30:00,2.42,2.44,2.42,2.44,66000.0,2.2067,2.2249,2.2067,2.2249,66000.0
2015-04-22 13:00:00,2.43,2.43,2.43,2.43,12000.0,2.2158,2.2158,2.2158,2.2158,12000.0
2015-04-22 13:30:00,2.43,2.45,2.43,2.45,156000.0,2.2158,2.234,2.2158,2.234,156000.0
2015-04-22 14:00:00,2.45,2.46,2.45,2.46,210000.0,2.234,2.2431,2.234,2.2431,210000.0
2015-04-22 14:30:00,2.46,2.46,2.45,2.45,36000.0,2.2431,2.2431,2.234,2.234,36000.0
2015-04-22 15:00:00,2.46,2.47,2.46,2.47,144000.0,2.2431,2.2522,2.2431,2.2522,144000.0
2015-04-22 15:30:00,2.46,2.46,2.45,2.46,138000.0,2.2431,2.2431,2.234,2.2431,138000.0
2015-04-23 09:30:00,2.34,2.35,2.3,2.35,1128000.0,2.1337,2.1428,2.0972,2.1428,1128000.0
2015-04-23 10:00:00,2.35,2.35,2.31,2.33,282000.0,2.1428,2.1428,2.1063,2.1246,282000.0
2015-04-23 10:30:00,2.32,2.33,2.32,2.32,66000.0,2.1155,2.1246,2.1155,2.1155,66000.0
2015-04-23 11:00:00,2.32,2.32,2.31,2.32,54000.0,2.1155,2.1155,2.1063,2.1155,54000.0
2015-04-23 11:30:00,2.32,2.34,2.32,2.34,18000.0,2.1155,2.1337,2.1155,2.1337,18000.0
2015-04-23 12:00:00,2.33,2.34,2.33,2.33,90000.0,2.1246,2.1337,2.1246,2.1246,90000.0
2015-04-23 12:30:00,2.35,2.35,2.35,2.35,42000.0,2.1428,2.1428,2.1428,2.1428,42000.0
2015-04-23 13:00:00,2.36,2.36,2.35,2.36,48000.0,2.1519,2.1519,2.1428,2.1519,48000.0
2015-04-23 13:30:00,2.36,2.37,2.36,2.37,18000.0,2.1519,2.1611,2.1519,2.1611,18000.0
2015-04-23 14:00:00,2.38,2.38,2.38,2.38,42000.0,2.1702,2.1702,2.1702,2.1702,42000.0
2015-04-23 14:30:00,2.37,2.37,2.36,2.36,48000.0,2.1611,2.1611,2.1519,2.1519,48000.0
2015-04-23 15:00:00,2.36,2.36,2.35,2.35,66000.0,2.1519,2.1519,2.1428,2.1428,66000.0
2015-04-23 15:30:00,2.36,2.36,2.35,2.35,102000.0,2.1519,2.1519,2.1428,2.1428,102000.0
2015-04-24 09:30:00,2.34,2.35,2.27,2.27,360000.0,2.1337,2.1428,2.0699,2.0699,360000.0
2015-04-24 10:00:00,2.27,2.27,2.24,2.25,156000.0,2.0699,2.0699,2.0425,2.0516,156000.0
2015-04-24 10:30:00,2.25,2.26,2.25,2.26,84000.0,2.0516,2.0608,2.0516,2.0608,84000.0
2015-04-24 11:00:00,2.26,2.26,2.26,2.26,24000.0,2.0608,2.0608,2.0608,2.0608,24000.0
2015-04-24 11:30:00,2.25,2.25,2.24,2.24,228000.0,2.0516,2.0516,2.0425,2.0425,228000.0
2015-04-24 12:00:00,2.24,2.24,2.22,2.22,96000.0,2.0425,2.0425,2.0243,2.0243,96000.0
2015-04-24 12:30:00,2.22,2.22,2.2,2.2,138000.0,2.0243,2.0243,2.006,2.006,138000.0
2015-04-24 13:00:00,2.2,2.21,2.2,2.2,114000.0,2.006,2.0152,2.006,2.006,114000.0
2015-04-24 13:30:00,2.2,2.2,2.2,2.2,54000.0,2.006,2.006,2.006,2.006,54000.0
2015-04-24 14:00:00,2.21,2.22,2.21,2.22,60000.0,2.0152,2.0243,2.0152,2.0243,60000.0
2015-04-24 14:30:00,2.23,2.23,2.22,2.22,204000.0,2.0334,2.0334,2.0243,2.0243,204000.0
2015-04-24 15:00:00,2.22,2.22,2.22,2.22,30000.0,2.0243,2.0243,2.0243,2.0243,30000.0
2015-04-24 15:30:00,2.22,2.24,2.22,2.24,216000.0,2.0243,2.0425,2.0243,2.0425,216000.0
2015-04-27 09:30:00,2.24,2.31,2.24,2.31,414000.0,2.0425,2.1063,2.0425,2.1063,414000.0
2015-04-27 10:00:00,2.31,2.32,2.3,2.32,306000.0,2.1063,2.1155,2.0972,2.1155,306000.0
2015-04-27 10:30:00,2.32,2.32,2.29,2.29,42000.0,2.1155,2.1155,2.0881,2.0881,42000.0
2015-04-27 11:00:00,2.28,2.29,2.28,2.28,48000.0,2.079,2.0881,2.079,2.079,48000.0
2015-04-27 11:30:00,2.29,2.29,2.29,2.29,6000.0,2.0881,2.0881,2.0881,2.0881,6000.0
2015-04-27 12:00:00,2.28,2.28,2.27,2.27,18000.0,2.079,2.079,2.0699,2.0699,18000.0
2015-04-27 12:30:00,2.27,2.27,2.26,2.27,48000.0,2.0699,2.0699,2.0608,2.0699,48000.0
2015-04-27 13:00:00,2.27,2.27,2.27,2.27,0.0,2.0699,2.0699,2.0699,2.0699,0.0
2015-04-27 13:30:00,2.27,2.27,2.25,2.25,42000.0,2.0699,2.0699,2.0516,2.0516,42000.0
2015-04-27 14:00:00,2.25,2.26,2.25,2.26,12000.0,2.0516,2.0608,2.0516,2.0608,12000.0
2015-04-27 14:30:00,2.25,2.25,2.25,2.25,96000.0,2.0516,2.0516,2.0516,2.0516,96000.0
2015-04-27 15:00:00,2.25,2.25,2.24,2.25,30000.0,2.0516,2.0516,2.0425,2.0516,30000.0
2015-04-27 15:30:00,2.25,2.26,2.24,2.26,132000.0,2.0516,2.0608,2.0425,2.0608,132000.0
2015-04-28 09:30:00,2.24,2.27,2.21,2.21,66000.0,2.0425,2.0699,2.0152,2.0152,66000.0
2015-04-28 10:00:00,2.18,2.2,2.17,2.2,78000.0,1.9878,2.006,1.9787,2.006,78000.0
2015-04-28 10:30:00,2.21,2.24,2.21,2.24,48000.0,2.0152,2.0425,2.0152,2.0425,48000.0
2015-04-28 11:00:00,2.26,2.26,2.24,2.24,24000.0,2.0608,2.0608,2.0425,2.0425,24000.0
2015-04-28 11:30:00,2.25,2.25,2.25,2.25,6000.0,2.0516,2.0516,2.0516,2.0516,6000.0
2015-04-28 12:00:00,2.25,2.25,2.25,2.25,6000.0,2.0516,2.0516,2.0516,2.0516,6000.0
2015-04-28 12:30:00,2.26,2.26,2.26,2.26,30000.0,2.0608,2.0608,2.0608,2.0608,30000.0
2015-04-28 13:00:00,2.26,2.28,2.26,2.28,24000.0,2.0608,2.079,2.0608,2.079,24000.0
2015-04-28 13:30:00,2.27,2.27,2.27,2.27,12000.0,2.0699,2.0699,2.0699,2.0699,12000.0
2015-04-28 14:00:00,2.26,2.26,2.26,2.26,6000.0,2.0608,2.0608,2.0608,2.0608,6000.0
2015-04-28 14:30:00,2.25,2.25,2.25,2.25,18000.0,2.0516,2.0516,2.0516,2.0516,18000.0
2015-04-28 15:00:00,2.25,2.25,2.25,2.25,0.0,2.0516,2.0516,2.0516,2.0516,0.0
2015-04-28 15:30:00,2.25,2.26,2.25,2.26,36000.0,2.0516,2.0608,2.0516,2.0608,36000.0
2015-04-29 09:30:00,2.24,2.24,2.21,2.21,300000.0,2.0425,2.0425,2.0152,2.0152,300000.0
2015-04-29 10:00:00,2.21,2.22,2.2,2.22,48000.0,2.0152,2.0243,2.006,2.0243,48000.0
2015-04-29 10:30:00,2.22,2.22,2.21,2.21,18000.0,2.0243,2.0243,2.0152,2.0152,18000.0
2015-04-29 11:00:00,2.22,2.22,2.2,2.2,36000.0,2.0243,2.0243,2.006,2.006,36000.0
2015-04-29 11:30:00,2.19,2.19,2.19,2.19,36000.0,1.9969,1.9969,1.9969,1.9969,36000.0
2015-04-29 12:00:00,2.18,2.18,2.17,2.17,132000.0,1.9878,1.9878,1.9787,1.9787,132000.0
2015-04-29 12:30:00,2.16,2.18,2.16,2.18,60000.0,1.9696,1.9878,1.9696,1.9878,60000.0
2015-04-29 13:00:00,2.18,2.18,2.18,2.18,6000.0,1.9878,1.9878,1.9878,1.9878,6000.0
2015-04-29 13:30:00,2.2,2.23,2.2,2.23,54000.0,2.006,2.0334,2.006,2.0334,54000.0
2015-04-29 14:00:00,2.2,2.22,2.2,2.22,48000.0,2.006,2.0243,2.006,2.0243,48000.0
2015-04-29 14:30:00,2.23,2.25,2.23,2.23,24000.0,2.0334,2.0516,2.0334,2.0334,24000.0
2015-04-29 15:00:00,2.22,2.22,2.22,2.22,6000.0,2.0243,2.0243,2.0243,2.0243,6000.0
2015-04-29 15:30:00,2.23,2.23,2.22,2.22,204000.0,2.0334,2.0334,2.0243,2.0243,204000.0
2015-04-30 09:30:00,2.21,2.23,2.2,2.2,114000.0,2.0152,2.0334,2.006,2.006,114000.0
2015-04-30 10:00:00,2.2,2.21,2.19,2.19,108000.0,2.006,2.0152,1.9969,1.9969,108000.0
2015-04-30 10:30:00,2.19,2.21,2.19,2.21,72000.0,1.9969,2.0152,1.9969,2.0152,72000.0
2015-04-30 11:00:00,2.22,2.23,2.22,2.22,42000.0,2.0243,2.0334,2.0243,2.0243,42000.0
2015-04-30 11:30:00,2.22,2.22,2.2,2.2,54000.0,2.0243,2.0243,2.006,2.006,54000.0
2015-04-30 12:00:00,2.21,2.22,2.21,2.22,12000.0,2.0152,2.0243,2.0152,2.0243,12000.0
2015-04-30 12:30:00,2.2,2.21,2.2,2.21,90000.0,2.006,2.0152,2.006,2.0152,90000.0
2015-04-30 13:00:00,2.21,2.21,2.2,2.21,36000.0,2.0152,2.0152,2.006,2.0152,36000.0
2015-04-30 13:30:00,2.2,2.2,2.19,2.19,12000.0,2.006,2.006,1.9969,1.9969,12000.0
2015-04-30 14:00:00,2.19,2.19,2.17,2.17,96000.0,1.9969,1.9969,1.9787,1.9787,96000.0
2015-04-30 14:30:00,2.16,2.16,2.15,2.15,102000.0,1.9696,1.9696,1.9605,1.9605,102000.0
2015-04-30 15:00:00,2.13,2.15,2.13,2.14,78000.0,1.9422,1.9605,1.9422,1.9513,78000.0
2015-04-30 15:30:00,2.14,2.17,2.14,2.17,138000.0,1.9513,1.9787,1.9513,1.9787,138000.0
2015-05-01 09:30:00,2.2,2.28,2.2,2.27,408000.0,2.006,2.079,2.006,2.0699,408000.0
2015-05-01 10:00:00,2.27,2.31,2.27,2.31,120000.0,2.0699,2.1063,2.0699,2.1063,120000.0
2015-05-01 10:30:00,2.3,2.3,2.29,2.3,168000.0,2.0972,2.0972,2.0881,2.0972,168000.0
2015-05-01 11:00:00,2.31,2.32,2.3,2.31,1182000.0,2.1063,2.1155,2.0972,2.1063,1182000.0
2015-05-01 11:30:00,2.31,2.31,2.29,2.29,306000.0,2.1063,2.1063,2.0881,2.0881,306000.0
2015-05-01 12:00:00,2.3,2.31,2.3,2.31,48000.0,2.0972,2.1063,2.0972,2.1063,48000.0
2015-05-01 12:30:00,2.3,2.31,2.3,2.31,24000.0,2.0972,2.1063,2.0972,2.1063,24000.0
2015-05-01 13:00:00,2.31,2.32,2.31,2.32,42000.0,2.1063,2.1155,2.1063,2.1155,42000.0
2015-05-01 13:30:00,2.32,2.35,2.32,2.34,264000.0,2.1155,2.1428,2.1155,2.1337,264000.0
2015-05-01 14:00:00,2.35,2.36,2.34,2.36,312000.0,2.1428,2.1519,2.1337,2.1519,312000.0
2015-05-01 14:30:00,2.35,2.36,2.35,2.35,198000.0,2.1428,2.1519,2.1428,2.1428,198000.0
2015-05-01 15:00:00,2.35,2.35,2.34,2.34,396000.0,2.1428,2.1428,2.1337,2.1337,396000.0
2015-05-01 15:30:00,2.33,2.35,2.33,2.34,294000.0,2.1246,2.1428,2.1246,2.1337,294000.0
2015-05-04 09:30:00,2.35,2.38,2.34,2.34,996000.0,2.1428,2.1702,2.1337,2.1337,996000.0
2015-05-04 10:00:00,2.36,2.36,2.34,2.34,42000.0,2.1519,2.1519,2.1337,2.1337,42000.0
2015-05-04 10:30:00,2.33,2.33,2.31,2.31,174000.0,2.1246,2.1246,2.1063,2.1063,174000.0
2015-05-04 11:00:00,2.32,2.33,2.32,2.33,36000.0,2.1155,2.1246,2.1155,2.1246,36000.0
2015-05-04 11:30:00,2.33,2.33,2.32,2.32,30000.0,2.1246,2.1246,2.1155,2.1155,30000.0
2015-05-04 12:00:00,2.34,2.34,2.33,2.34,96000.0,2.1337,2.1337,2.1246,2.1337,96000.0
2015-05-04 12:30:00,2.33,2.33,2.32,2.33,90000.0,2.1246,2.1246,2.1155,2.1246,90000.0
2015-05-04 13:00:00,2.33,2.33,2.32,2.32,24000.0,2.1246,2.1246,2.1155,2.1155,24000.0
2015-05-04 13:30:00,2.33,2.33,2.33,2.33,144000.0,2.1246,2.1246,2.1246,2.1246,144000.0
2015-05-04 14:00:00,2.35,2.35,2.35,2.35,6000.0,2.1428,2.1428,2.1428,2.1428,6000.0
2015-05-04 14:30:00,2.34,2.35,2.34,2.34,18000.0,2.1337,2.1428,2.1337,2.1337,18000.0
2015-05-04 15:00:00,2.33,2.33,2.33,2.33,18000.0,2.1246,2.1246,2.1246,2.1246,18000.0
2015-05-04 15:30:00,2.34,2.34,2.33,2.33,138000.0,2.1337,2.1337,2.1246,2.1246,138000.0
2015-05-05 09:30:00,2.31,2.31,2.26,2.26,216000.0,2.1063,2.1063,2.0608,2.0608,216000.0
2015-05-05 10:00:00,2.25,2.25,2.23,2.24,138000.0,2.0516,2.0516,2.0334,2.0425,138000.0
2015-05-05 10:30:00,2.24,2.24,2.22,2.23,114000.0,2.0425,2.0425,2.0243,2.0334,114000.0
2015-05-05 11:00:00,2.22,2.23,2.21,2.21,102000.0,2.0243,2.0334,2.0152,2.0152,102000.0
2015-05-05 11:30:00,2.22,2.22,2.21,2.21,18000.0,2.0243,2.0243,2.0152,2.0152,18000.0
2015-05-05 12:00:00,2.22,2.22,2.22,2.22,84000.0,2.0243,2.0243,2.0243,2.0243,84000.0
2015-05-05 12:30:00,2.21,2.21,2.2,2.2,12000.0,2.0152,2.0152,2.006,2.006,12000.0
2015-05-05 13:00:00,2.2,2.2,2.19,2.19,96000.0,2.006,2.006,1.9969,1.9969,96000.0
2015-05-05 13:30:00,2.19,2.19,2.18,2.18,102000.0,1.9969,1.9969,1.9878,1.9878,102000.0
2015-05-05 14:00:00,2.18,2.2,2.18,2.2,72000.0,1.9878,2.006,1.9878,2.006,72000.0
2015-05-05 14:30:00,2.19,2.19,2.18,2.19,456000.0,1.9969,1.9969,1.9878,1.9969,456000.0
2015-05-05 15:00:00,2.18,2.19,2.18,2.19,162000.0,1.9878,1.9969,1.9878,1.9969,162000.0
2015-05-05 15:30:00,2.2,2.21,2.18,2.18,276000.0,2.006,2.0152,1.9878,1.9878,276000.0
2015-05-06 09:30:00,2.2,2.22,2.14,2.14,1062000.0,2.006,2.0243,1.9513,1.9513,1062000.0
2015-05-06 10:00:00,2.15,2.16,2.13,2.16,150000.0,1.9605,1.9696,1.9422,1.9696,150000.0
2015-05-06 10:30:00,2.16,2.18,2.14,2.17,186000.0,1.9696,1.9878,1.9513,1.9787,186000.0
2015-05-06 11:00:00,2.16,2.16,2.14,2.14,24000.0,1.9696,1.9696,1.9513,1.9513,24000.0
2015-05-06 11:30:00,2.15,2.16,2.15,2.16,18000.0,1.9605,1.9696,1.9605,1.9696,18000.0
2015-05-06 12:00:00,2.16,2.16,2.16,2.16,6000.0,1.9696,1.9696,1.9696,1.9696,6000.0
2015-05-06 12:30:00,2.15,2.15,2.15,2.15,18000.0,1.9605,1.9605,1.9605,1.9605,18000.0
2015-05-06 13:00:00,2.15,2.15,2.15,2.15,12000.0,1.9605,1.9605,1.9605,1.9605,12000.0
2015-05-06 13:30:00,2.14,2.14,2.13,2.13,108000.0,1.9513,1.9513,1.9422,1.9422,108000.0
2015-05-06 14:00:00,2.14,2.14,2.14,2.14,6000.0,1.9513,1.9513,1.9513,1.9513,6000.0
2015-05-06 14:30:00,2.14,2.14,2.13,2.14,66000.0,1.9513,1.9513,1.9422,1.9513,66000.0
2015-05-06 15:00:00,2.14,2.15,2.14,2.15,54000.0,1.9513,1.9605,1.9513,1.9605,54000.0
2015-05-06 15:30:00,2.15,2.17,2.15,2.17,162000.0,1.9605,1.9787,1.9605,1.9787,162000.0
2015-05-07 09:30:00,2.19,2.25,2.19,2.22,270000.0,1.9969,2.0516,1.9969,2.0243,270000.0
2015-05-07 10:00:00,2.22,2.23,2.22,2.22,150000.0,2.0243,2.0334,2.0243,2.0243,150000.0
2015-05-07 10:30:00,2.21,2.24,2.21,2.24,102000.0,2.0152,2.0425,2.0152,2.0425,102000.0
2015-05-07 11:00:00,2.24,2.25,2.23,2.25,108000.0,2.0425,2.0516,2.0334,2.0516,108000.0
2015-05-07 11:30:00,2.24,2.24,2.24,2.24,6000.0,2.0425,2.0425,2.0425,2.0425,6000.0
2015-05-07 12:00:00,2.23,2.24,2.23,2.24,12000.0,2.0334,2.0425,2.0334,2.0425,12000.0
2015-05-07 12:30:00,2.24,2.25,2.24,2.24,66000.0,2.0425,2.0516,2.0425,2.0425,66000.0
2015-05-07 13:00:00,2.25,2.25,2.24,2.24,24000.0,2.0516,2.0516,2.0425,2.0425,24000.0
2015-05-07 13:30:00,2.24,2.24,2.24,2.24,12000.0,2.0425,2.0425,2.0425,2.0425,12000.0
2015-05-07 14:00:00,2.24,2.24,2.24,2.24,6000.0,2.0425,2.0425,2.0425,2.0425,6000.0
2015-05-07 14:30:00,2.24,2.24,2.24,2.24,6000.0,2.0425,2.0425,2.0425,2.0425,6000.0
2015-05-07 15:00:00,2.25,2.25,2.24,2.24,162000.0,2.0516,2.0516,2.0425,2.0425,162000.0
2015-05-07 15:30:00,2.25,2.25,2.24,2.24,408000.0,2.0516,2.0516,2.0425,2.0425,408000.0
2015-05-08 09:30:00,2.3,2.33,2.29,2.33,474000.0,2.0972,2.1246,2.0881,2.1246,474000.0
2015-05-08 10:00:00,2.33,2.34,2.32,2.32,786000.0,2.1246,2.1337,2.1155,2.1155,786000.0
2015-05-08 10:30:00,2.33,2.33,2.32,2.32,114000.0,2.1246,2.1246,2.1155,2.1155,114000.0
2015-05-08 11:00:00,2.31,2.33,2.31,2.33,12000.0,2.1063,2.1246,2.1063,2.1246,12000.0
2015-05-08 11:30:00,2.32,2.32,2.32,2.32,12000.0,2.1155,2.1155,2.1155,2.1155,12000.0
2015-05-08 12:00:00,2.32,2.32,2.31,2.31,90000.0,2.1155,2.1155,2.1063,2.1063,90000.0
2015-05-08 12:30:00,2.3,2.3,2.3,2.3,36000.0,2.0972,2.0972,2.0972,2.0972,36000.0
2015-05-08 13:00:00,2.31,2.31,2.31,2.31,6000.0,2.1063,2.1063,2.1063,2.1063,6000.0
2015-05-08 13:30:00,2.3,2.3,2.3,2.3,18000.0,2.0972,2.0972,2.0972,2.0972,18000.0
2015-05-08 14:00:00,2.3,2.3,2.3,2.3,12000.0,2.0972,2.0972,2.0972,2.0972,12000.0
2015-05-08 14:30:00,2.31,2.31,2.31,2.31,6000.0,2.1063,2.1063,2.1063,2.1063,6000.0
2015-05-08 15:00:00,2.31,2.31,2.31,2.31,0.0,2.1063,2.1063,2.1063,2.1063,0.0
2015-05-08 15:30:00,2.31,2.31,2.31,2.31,282000.0,2.1063,2.1063,2.1063,2.1063,282000.0
2015-05-11 09:30:00,2.3,2.31,2.28,2.3,390000.0,2.0972,2.1063,2.079,2.0972,390000.0
2015-05-11 10:00:00,2.31,2.32,2.3,2.3,186000.0,2.1063,2.1155,2.0972,2.0972,186000.0
2015-05-11 10:30:00,2.31,2.31,2.31,2.31,66000.0,2.1063,2.1063,2.1063,2.1063,66000.0
2015-05-11 11:00:00,2.33,2.33,2.33,2.33,12000.0,2.1246,2.1246,2.1246,2.1246,12000.0
2015-05-11 11:30:00,2.33,2.33,2.33,2.33,6000.0,2.1246,2.1246,2.1246,2.1246,6000.0
2015-05-11 12:00:00,2.33,2.33,2.33,2.33,150000.0,2.1246,2.1246,2.1246,2.1246,150000.0
2015-05-11 12:30:00,2.33,2.33,2.33,2.33,12000.0,2.1246,2.1246,2.1246,2.1246,12000.0
2015-05-11 13:00:00,2.33,2.33,2.33,2.33,96000.0,2.1246,2.1246,2.1246,2.1246,96000.0
2015-05-11 13:30:00,2.33,2.33,2.33,2.33,12000.0,2.1246,2.1246,2.1246,2.1246,12000.0
2015-05-11 14:00:00,2.33,2.33,2.33,2.33,6000.0,2.1246,2.1246,2.1246,2.1246,6000.0
2015-05-11 14:30:00,2.33,2.33,2.32,2.32,12000.0,2.1246,2.1246,2.1155,2.1155,12000.0
2015-05-11 15:00:00,2.32,2.32,2.32,2.32,0.0,2.1155,2.1155,2.1155,2.1155,0.0
2015-05-11 15:30:00,2.32,2.32,2.31,2.31,78000.0,2.1155,2.1155,2.1063,2.1063,78000.0
2015-05-12 09:30:00,2.29,2.29,2.22,2.23,144000.0,2.0881,2.0881,2.0243,2.0334,144000.0
2015-05-12 10:00:00,2.23,2.23,2.23,2.23,138000.0,2.0334,2.0334,2.0334,2.0334,138000.0
2015-05-12 10:30:00,2.23,2.26,2.23,2.26,30000.0,2.0334,2.0608,2.0334,2.0608,30000.0
2015-05-12 11:00:00,2.27,2.27,2.27,2.27,24000.0,2.0699,2.0699,2.0699,2.0699,24000.0
2015-05-12 11:30:00,2.26,2.27,2.26,2.27,24000.0,2.0608,2.0699,2.0608,2.0699,24000.0
2015-05-12 12:00:00,2.25,2.25,2.25,2.25,114000.0,2.0516,2.0516,2.0516,2.0516,114000.0
2015-05-12 12:30:00,2.25,2.25,2.25,2.25,0.0,2.0516,2.0516,2.0516,2.0516,0.0
2015-05-12 13:00:00,2.27,2.29,2.27,2.28,138000.0,2.0699,2.0881,2.0699,2.079,138000.0
2015-05-12 13:30:00,2.27,2.27,2.27,2.27,6000.0,2.0699,2.0699,2.0699,2.0699,6000.0
2015-05-12 14:00:00,2.27,2.27,2.27,2.27,42000.0,2.0699,2.0699,2.0699,2.0699,42000.0
2015-05-12 14:30:00,2.28,2.28,2.27,2.27,54000.0,2.079,2.079,2.0699,2.0699,54000.0
2015-05-12 15:00:00,2.26,2.26,2.26,2.26,6000.0,2.0608,2.0608,2.0608,2.0608,6000.0
2015-05-12 15:30:00,2.27,2.27,2.26,2.26,90000.0,2.0699,2.0699,2.0608,2.0608,90000.0
2015-05-13 09:30:00,2.28,2.34,2.28,2.33,768000.0,2.079,2.1337,2.079,2.1246,768000.0
2015-05-13 10:00:00,2.33,2.34,2.32,2.32,276000.0,2.1246,2.1337,2.1155,2.1155,276000.0
2015-05-13 10:30:00,2.32,2.32,2.29,2.3,48000.0,2.1155,2.1155,2.0881,2.0972,48000.0
2015-05-13 11:00:00,2.28,2.29,2.28,2.28,42000.0,2.079,2.0881,2.079,2.079,42000.0
2015-05-13 11:30:00,2.27,2.29,2.27,2.29,12000.0,2.0699,2.0881,2.0699,2.0881,12000.0
2015-05-13 12:00:00,2.28,2.28,2.28,2.28,6000.0,2.079,2.079,2.079,2.079,6000.0
2015-05-13 12:30:00,2.28,2.29,2.28,2.29,18000.0,2.079,2.0881,2.079,2.0881,18000.0
2015-05-13 13:00:00,2.3,2.3,2.29,2.29,12000.0,2.0972,2.0972,2.0881,2.0881,12000.0
2015-05-13 13:30:00,2.31,2.31,2.31,2.31,12000.0,2.1063,2.1063,2.1063,2.1063,12000.0
2015-05-13 14:00:00,2.3,2.3,2.3,2.3,6000.0,2.0972,2.0972,2.0972,2.0972,6000.0
2015-05-13 14:30:00,2.3,2.3,2.3,2.3,0.0,2.0972,2.0972,2.0972,2.0972,0.0
2015-05-13 15:00:00,2.3,2.3,2.3,2.3,0.0,2.0972,2.0972,2.0972,2.0972,0.0
2015-05-13 15:30:00,2.29,2.29,2.29,2.29,60000.0,2.0881,2.0881,2.0881,2.0881,60000.0
2015-05-14 09:30:00,2.34,2.35,2.33,2.33,354000.0,2.1337,2.1428,2.1246,2.1246,354000.0
2015-05-14 10:00:00,2.33,2.33,2.33,2.33,12000.0,2.1246,2.1246,2.1246,2.1246,12000.0
2015-05-14 10:30:00,2.34,2.34,2.32,2.32,30000.0,2.1337,2.1337,2.1155,2.1155,30000.0
2015-05-14 11:00:00,2.33,2.33,2.32,2.32,18000.0,2.1246,2.1246,2.1155,2.1155,18000.0
2015-05-14 11:30:00,2.32,2.33,2.32,2.33,48000.0,2.1155,2.1246,2.1155,2.1246,48000.0
2015-05-14 12:00:00,2.33,2.34,2.33,2.34,42000.0,2.1246,2.1337,2.1246,2.1337,42000.0
2015-05-14 12:30:00,2.34,2.34,2.34,2.34,6000.0,2.1337,2.1337,2.1337,2.1337,6000.0
2015-05-14 13:00:00,2.34,2.34,2.34,2.34,0.0,2.1337,2.1337,2.1337,2.1337,0.0
2015-05-14 13:30:00,2.34,2.34,2.34,2.34,48000.0,2.1337,2.1337,2.1337,2.1337,48000.0
2015-05-14 14:00:00,2.34,2.35,2.34,2.35,54000.0,2.1337,2.1428,2.1337,2.1428,54000.0
2015-05-14 14:30:00,2.34,2.34,2.34,2.34,36000.0,2.1337,2.1337,2.1337,2.1337,36000.0
2015-05-14 15:00:00,2.35,2.39,2.35,2.39,528000.0,2.1428,2.1793,2.1428,2.1793,528000.0
2015-05-14 15:30:00,2.4,2.4,2.37,2.37,390000.0,2.1884,2.1884,2.1611,2.1611,390000.0
2015-05-15 09:30:00,2.4,2.42,2.38,2.38,432000.0,2.1884,2.2067,2.1702,2.1702,432000.0
2015-05-15 10:00:00,2.37,2.37,2.36,2.37,96000.0,2.1611,2.1611,2.1519,2.1611,96000.0
2015-05-15 10:30:00,2.37,2.39,2.37,2.39,36000.0,2.1611,2.1793,2.1611,2.1793,36000.0
2015-05-15 11:00:00,2.39,2.39,2.39,2.39,36000.0,2.1793,2.1793,2.1793,2.1793,36000.0
2015-05-15 11:30:00,2.38,2.39,2.38,2.39,48000.0,2.1702,2.1793,2.1702,2.1793,48000.0
2015-05-15 12:00:00,2.39,2.39,2.39,2.39,0.0,2.1793,2.1793,2.1793,2.1793,0.0
2015-05-15 12:30:00,2.39,2.4,2.39,2.4,18000.0,2.1793,2.1884,2.1793,2.1884,18000.0
2015-05-15 13:00:00,2.39,2.39,2.38,2.38,18000.0,2.1793,2.1793,2.1702,2.1702,18000.0
2015-05-15 13:30:00,2.38,2.38,2.38,2.38,18000.0,2.1702,2.1702,2.1702,2.1702,18000.0
2015-05-15 14:00:00,2.37,2.38,2.37,2.38,18000.0,2.1611,2.1702,2.1611,2.1702,18000.0
2015-05-15 14:30:00,2.38,2.38,2.38,2.38,24000.0,2.1702,2.1702,2.1702,2.1702,24000.0
2015-05-15 15:00:00,2.38,2.38,2.38,2.38,30000.0,2.1702,2.1702,2.1702,2.1702,30000.0
2015-05-15 15:30:00,2.38,2.39,2.38,2.39,54000.0,2.1702,2.1793,2.1702,2.1793,54000.0
2015-05-18 09:30:00,2.38,2.43,2.38,2.43,162000.0,2.1702,2.2158,2.1702,2.2158,162000.0
2015-05-18 10:00:00,2.43,2.43,2.42,2.43,24000.0,2.2158,2.2158,2.2067,2.2158,24000.0
2015-05-18 10:30:00,2.43,2.44,2.42,2.42,114000.0,2.2158,2.2249,2.2067,2.2067,114000.0
2015-05-18 11:00:00,2.43,2.43,2.43,2.43,12000.0,2.2158,2.2158,2.2158,2.2158,12000.0
2015-05-18 11:30:00,2.44,2.44,2.44,2.44,30000.0,2.2249,2.2249,2.2249,2.2249,30000.0
2015-05-18 12:00:00,2.44,2.44,2.44,2.44,6000.0,2.2249,2.2249,2.2249,2.2249,6000.0
2015-05-18 12:30:00,2.43,2.43,2.43,2.43,12000.0,2.2158,2.2158,2.2158,2.2158,12000.0
2015-05-18 13:00:00,2.44,2.45,2.44,2.44,42000.0,2.2249,2.234,2.2249,2.2249,42000.0
2015-05-18 13:30:00,2.45,2.45,2.45,2.45,60000.0,2.234,2.234,2.234,2.234,60000.0
2015-05-18 14:00:00,2.45,2.45,2.45,2.45,24000.0,2.234,2.234,2.234,2.234,24000.0
2015-05-18 14:30:00,2.45,2.45,2.45,2.45,18000.0,2.234,2.234,2.234,2.234,18000.0
2015-05-18 15:00:00,2.45,2.45,2.45,2.45,24000.0,2.234,2.234,2.234,2.234,24000.0
2015-05-18 15:30:00,2.45,2.46,2.45,2.46,348000.0,2.234,2.2431,2.234,2.2431,348000.0
2015-05-19 09:30:00,2.48,2.51,2.48,2.5,1596000.0,2.2614,2.2887,2.2614,2.2796,1596000.0
2015-05-19 10:00:00,2.48,2.48,2.45,2.45,72000.0,2.2614,2.2614,2.234,2.234,72000.0
2015-05-19 10:30:00,2.46,2.46,2.45,2.45,18000.0,2.2431,2.2431,2.234,2.234,18000.0
2015-05-19 11:00:00,2.44,2.44,2.44,2.44,12000.0,2.2249,2.2249,2.2249,2.2249,12000.0
2015-05-19 11:30:00,2.44,2.44,2.44,2.44,36000.0,2.2249,2.2249,2.2249,2.2249,36000.0
2015-05-19 12:00:00,2.44,2.44,2.44,2.44,30000.0,2.2249,2.2249,2.2249,2.2249,30000.0
2015-05-19 12:30:00,2.44,2.44,2.44,2.44,30000.0,2.2249,2.2249,2.2249,2.2249,30000.0
2015-05-19 13:00:00,2.44,2.44,2.44,2.44,12000.0,2.2249,2.2249,2.2249,2.2249,12000.0
2015-05-19 13:30:00,2.45,2.45,2.45,2.45,54000.0,2.234,2.234,2.234,2.234,54000.0
2015-05-19 14:00:00,2.45,2.45,2.45,2.45,6000.0,2.234,2.234,2.234,2.234,6000.0
2015-05-19 14:30:00,2.45,2.45,2.45,2.45,0.0,2.234,2.234,2.234,2.234,0.0
2015-05-19 15:00:00,2.42,2.42,2.4,2.4,18000.0,2.2067,2.2067,2.1884,2.1884,18000.0
2015-05-19 15:30:00,2.42,2.43,2.42,2.43,150000.0,2.2067,2.2158,2.2067,2.2158,150000.0
2015-05-20 09:30:00,2.45,2.46,2.42,2.46,145500.0,2.234,2.2431,2.2067,2.2431,145500.0
2015-05-20 10:00:00,2.46,2.48,2.46,2.47,55500.0,2.2431,2.2614,2.2431,2.2522,55500.0
2015-05-20 10:30:00,2.48,2.48,2.47,2.48,63000.0,2.2614,2.2614,2.2522,2.2614,63000.0
2015-05-20 11:00:00,2.48,2.48,2.46,2.47,34500.0,2.2614,2.2614,2.2431,2.2522,34500.0
2015-05-20 11:30:00,2.47,2.47,2.45,2.46,30000.0,2.2522,2.2522,2.234,2.2431,30000.0
2015-05-20 12:00:00,2.46,2.48,2.46,2.48,28500.0,2.2431,2.2614,2.2431,2.2614,28500.0
2015-05-20 12:30:00,2.47,2.48,2.47,2.47,42000.0,2.2522,2.2614,2.2522,2.2522,42000.0
2015-05-20 13:00:00,2.47,2.47,2.46,2.46,24000.0,2.2522,2.2522,2.2431,2.2431,24000.0
2015-05-20 13:30:00,2.46,2.46,2.46,2.46,33000.0,2.2431,2.2431,2.2431,2.2431,33000.0
2015-05-20 14:00:00,2.46,2.5,2.46,2.5,66000.0,2.2431,2.2796,2.2431,2.2796,66000.0
2015-05-20 14:30:00,2.5,2.5,2.47,2.48,75000.0,2.2796,2.2796,2.2522,2.2614,75000.0
2015-05-20 15:00:00,2.48,2.48,2.44,2.46,84000.0,2.2614,2.2614,2.2249,2.2431,84000.0
2015-05-20 15:30:00,2.45,2.45,2.44,2.44,76500.0,2.234,2.234,2.2249,2.2249,76500.0
2015-05-21 09:30:00,2.44,2.44,2.4,2.42,330000.0,2.2249,2.2249,2.1884,2.2067,330000.0
2015-05-21 10:00:00,2.42,2.45,2.42,2.45,13500.0,2.2067,2.234,2.2067,2.234,13500.0
2015-05-21 10:30:00,2.45,2.46,2.45,2.46,21000.0,2.234,2.2431,2.234,2.2431,21000.0
2015-05-21 11:00:00,2.46,2.47,2.46,2.47,10500.0,2.2431,2.2522,2.2431,2.2522,10500.0
2015-05-21 11:30:00,2.47,2.47,2.47,2.47,22500.0,2.2522,2.2522,2.2522,2.2522,22500.0
2015-05-21 12:00:00,2.47,2.47,2.46,2.46,7500.0,2.2522,2.2522,2.2431,2.2431,7500.0
2015-05-21 12:30:00,2.46,2.46,2.46,2.46,18000.0,2.2431,2.2431,2.2431,2.2431,18000.0
2015-05-21 13:00:00,2.47,2.47,2.47,2.47,7500.0,2.2522,2.2522,2.2522,2.2522,7500.0
2015-05-21 13:30:00,2.47,2.48,2.47,2.48,37500.0,2.2522,2.2614,2.2522,2.2614,37500.0
2015-05-21 14:00:00,2.48,2.48,2.48,2.48,0.0,2.2614,2.2614,2.2614,2.2614,0.0
2015-05-21 14:30:00,2.48,2.49,2.48,2.48,9000.0,2.2614,2.2705,2.2614,2.2614,9000.0
2015-05-21 15:00:00,2.47,2.47,2.47,2.47,9000.0,2.2522,2.2522,2.2522,2.2522,9000.0
2015-05-21 15:30:00,2.48,2.49,2.48,2.48,69000.0,2.2614,2.2705,2.2614,2.2614,69000.0
2015-05-22 09:30:00,2.49,2.51,2.48,2.51,52500.0,2.2705,2.2887,2.2614,2.2887,52500.0
2015-05-22 10:00:00,2.51,2.52,2.5,2.5,87000.0,2.2887,2.2978,2.2796,2.2796,87000.0
2015-05-22 10:30:00,2.51,2.51,2.5,2.5,16500.0,2.2887,2.2887,2.2796,2.2796,16500.0
2015-05-22 11:00:00,2.51,2.51,2.49,2.5,33000.0,2.2887,2.2887,2.2705,2.2796,33000.0
2015-05-22 11:30:00,2.49,2.5,2.49,2.49,21000.0,2.2705,2.2796,2.2705,2.2705,21000.0
2015-05-22 12:00:00,2.49,2.5,2.49,2.5,28500.0,2.2705,2.2796,2.2705,2.2796,28500.0
2015-05-22 12:30:00,2.51,2.51,2.5,2.51,34500.0,2.2887,2.2887,2.2796,2.2887,34500.0
2015-05-22 13:00:00,2.51,2.51,2.51,2.51,45000.0,2.2887,2.2887,2.2887,2.2887,45000.0
2015-05-22 13:30:00,2.51,2.52,2.51,2.52,27000.0,2.2887,2.2978,2.2887,2.2978,27000.0
2015-05-22 14:00:00,2.51,2.52,2.51,2.52,31500.0,2.2887,2.2978,2.2887,2.2978,31500.0
2015-05-22 14:30:00,2.52,2.52,2.51,2.52,4500.0,2.2978,2.2978,2.2887,2.2978,4500.0
2015-05-22 15:00:00,2.52,2.52,2.52,2.52,40500.0,2.2978,2.2978,2.2978,2.2978,40500.0
2015-05-22 15:30:00,2.52,2.52,2.5,2.5,84000.0,2.2978,2.2978,2.2796,2.2796,84000.0
2015-05-26 09:30:00,2.47,2.48,2.44,2.44,115500.0,2.2522,2.2614,2.2249,2.2249,115500.0
2015-05-26 10:00:00,2.43,2.44,2.43,2.43,21000.0,2.2158,2.2249,2.2158,2.2158,21000.0
2015-05-26 10:30:00,2.44,2.44,2.43,2.44,21000.0,2.2249,2.2249,2.2158,2.2249,21000.0
2015-05-26 11:00:00,2.42,2.42,2.42,2.42,7500.0,2.2067,2.2067,2.2067,2.2067,7500.0
2015-05-26 11:30:00,2.44,2.44,2.44,2.44,25500.0,2.2249,2.2249,2.2249,2.2249,25500.0
2015-05-26 12:00:00,2.42,2.43,2.42,2.43,9000.0,2.2067,2.2158,2.2067,2.2158,9000.0
2015-05-26 12:30:00,2.43,2.43,2.43,2.43,0.0,2.2158,2.2158,2.2158,2.2158,0.0
2015-05-26 13:00:00,2.42,2.42,2.41,2.41,4500.0,2.2067,2.2067,2.1975,2.1975,4500.0
2015-05-26 13:30:00,2.42,2.42,2.41,2.41,19500.0,2.2067,2.2067,2.1975,2.1975,19500.0
2015-05-26 14:00:00,2.41,2.42,2.41,2.42,10500.0,2.1975,2.2067,2.1975,2.2067,10500.0
2015-05-26 14:30:00,2.42,2.42,2.42,2.42,0.0,2.2067,2.2067,2.2067,2.2067,0.0
2015-05-26 15:00:00,2.41,2.43,2.41,2.43,39000.0,2.1975,2.2158,2.1975,2.2158,39000.0
2015-05-26 15:30:00,2.43,2.45,2.43,2.44,76500.0,2.2158,2.234,2.2158,2.2249,76500.0
2015-05-27 09:30:00,2.46,2.53,2.46,2.52,169500.0,2.2431,2.307,2.2431,2.2978,169500.0
2015-05-27 10:00:00,2.52,2.52,2.51,2.51,115500.0,2.2978,2.2978,2.2887,2.2887,115500.0
2015-05-27 10:30:00,2.51,2.51,2.5,2.51,93000.0,2.2887,2.2887,2.2796,2.2887,93000.0
2015-05-27 11:00:00,2.51,2.52,2.51,2.52,276000.0,2.2887,2.2978,2.2887,2.2978,276000.0
2015-05-27 11:30:00,2.52,2.55,2.52,2.55,285000.0,2.2978,2.3252,2.2978,2.3252,285000.0
2015-05-27 12:00:00,2.54,2.55,2.54,2.54,31500.0,2.3161,2.3252,2.3161,2.3161,31500.0
2015-05-27 12:30:00,2.54,2.55,2.54,2.55,18000.0,2.3161,2.3252,2.3161,2.3252,18000.0
2015-05-27 13:00:00,2.55,2.57,2.55,2.57,150000.0,2.3252,2.3434,2.3252,2.3434,150000.0
2015-05-27 13:30:00,2.57,2.62,2.56,2.62,121500.0,2.3434,2.389,2.3343,2.389,121500.0
2015-05-27 14:00:00,2.62,2.7,2.6,2.7,1203000.0,2.389,2.462,2.3708,2.462,1203000.0
2015-05-27 14:30:00,2.72,2.73,2.69,2.73,63000.0,2.4802,2.4893,2.4528,2.4893,63000.0
2015-05-27 15:00:00,2.73,2.75,2.71,2.71,228000.0,2.4893,2.5076,2.4711,2.4711,228000.0
2015-05-27 15:30:00,2.71,2.74,2.71,2.73,339000.0,2.4711,2.4984,2.4711,2.4893,339000.0
2015-05-28 09:30:00,2.73,2.78,2.71,2.72,222000.0,2.4893,2.5349,2.4711,2.4802,222000.0
2015-05-28 10:00:00,2.71,2.74,2.69,2.73,190500.0,2.4711,2.4984,2.4528,2.4893,190500.0
2015-05-28 10:30:00,2.73,2.77,2.73,2.77,129000.0,2.4893,2.5258,2.4893,2.5258,129000.0
2015-05-28 11:00:00,2.77,2.77,2.74,2.75,96000.0,2.5258,2.5258,2.4984,2.5076,96000.0
2015-05-28 11:30:00,2.76,2.76,2.73,2.73,43500.0,2.5167,2.5167,2.4893,2.4893,43500.0
2015-05-28 12:00:00,2.73,2.75,2.73,2.75,57000.0,2.4893,2.5076,2.4893,2.5076,57000.0
2015-05-28 12:30:00,2.73,2.73,2.72,2.72,70500.0,2.4893,2.4893,2.4802,2.4802,70500.0
2015-05-28 13:00:00,2.72,2.73,2.72,2.72,111000.0,2.4802,2.4893,2.4802,2.4802,111000.0
2015-05-28 13:30:00,2.72,2.73,2.72,2.73,37500.0,2.4802,2.4893,2.4802,2.4893,37500.0
2015-05-28 14:00:00,2.72,2.72,2.71,2.71,3000.0,2.4802,2.4802,2.4711,2.4711,3000.0
2015-05-28 14:30:00,2.72,2.73,2.72,2.72,9000.0,2.4802,2.4893,2.4802,2.4802,9000.0
2015-05-28 15:00:00,2.74,2.74,2.73,2.73,18000.0,2.4984,2.4984,2.4893,2.4893,18000.0
2015-05-28 15:30:00,2.73,2.74,2.73,2.74,94500.0,2.4893,2.4984,2.4893,2.4984,94500.0
2015-05-29 09:30:00,2.75,2.8,2.75,2.8,285000.0,2.5076,2.5532,2.5076,2.5532,285000.0
2015-05-29 10:00:00,2.8,2.8,2.76,2.77,133500.0,2.5532,2.5532,2.5167,2.5258,133500.0
2015-05-29 10:30:00,2.77,2.77,2.73,2.73,121500.0,2.5258,2.5258,2.4893,2.4893,121500.0
2015-05-29 11:00:00,2.74,2.75,2.73,2.75,40500.0,2.4984,2.5076,2.4893,2.5076,40500.0
2015-05-29 11:30:00,2.73,2.77,2.73,2.77,24000.0,2.4893,2.5258,2.4893,2.5258,24000.0
2015-05-29 12:00:00,2.77,2.77,2.76,2.77,129000.0,2.5258,2.5258,2.5167,2.5258,129000.0
2015-05-29 12:30:00,2.78,2.79,2.77,2.78,28500.0,2.5349,2.544,2.5258,2.5349,28500.0
2015-05-29 13:00:00,2.78,2.8,2.78,2.8,22500.0,2.5349,2.5532,2.5349,2.5532,22500.0
2015-05-29 13:30:00,2.8,2.8,2.79,2.79,4500.0,2.5532,2.5532,2.544,2.544,4500.0
2015-05-29 14:00:00,2.79,2.79,2.78,2.78,16500.0,2.544,2.544,2.5349,2.5349,16500.0
2015-05-29 14:30:00,2.77,2.77,2.76,2.76,3000.0,2.5258,2.5258,2.5167,2.5167,3000.0
2015-05-29 15:00:00,2.79,2.79,2.77,2.78,46500.0,2.544,2.544,2.5258,2.5349,46500.0
2015-05-29 15:30:00,2.78,2.78,2.76,2.76,100500.0,2.5349,2.5349,2.5167,2.5167,100500.0
2015-06-01 09:30:00,2.81,2.83,2.77,2.78,683370.0,2.5623,2.5805,2.5258,2.5349,683370.0
2015-06-01 10:00:00,2.78,2.79,2.73,2.76,338220.0,2.5349,2.544,2.4893,2.5167,338220.0
2015-06-01 10:30:00,2.75,2.77,2.74,2.77,241395.0,2.5076,2.5258,2.4984,2.5258,241395.0
2015-06-01 11:00:00,2.77,2.78,2.76,2.76,95220.0,2.5258,2.5349,2.5167,2.5167,95220.0
2015-06-01 11:30:00,2.77,2.77,2.76,2.76,15000.0,2.5258,2.5258,2.5167,2.5167,15000.0
2015-06-01 12:00:00,2.78,2.79,2.78,2.78,34500.0,2.5349,2.544,2.5349,2.5349,34500.0
2015-06-01 12:30:00,2.78,2.79,2.78,2.79,39000.0,2.5349,2.544,2.5349,2.544,39000.0
2015-06-01 13:00:00,2.8,2.8,2.78,2.79,39750.0,2.5532,2.5532,2.5349,2.544,39750.0
2015-06-01 13:30:00,2.78,2.78,2.78,2.78,32370.0,2.5349,2.5349,2.5349,2.5349,32370.0
2015-06-01 14:00:00,2.78,2.78,2.77,2.77,13500.0,2.5349,2.5349,2.5258,2.5258,13500.0
2015-06-01 14:30:00,2.78,2.78,2.78,2.78,53730.0,2.5349,2.5349,2.5349,2.5349,53730.0
2015-06-01 15:00:00,2.79,2.79,2.78,2.78,29565.0,2.544,2.544,2.5349,2.5349,29565.0
2015-06-01 15:30:00,2.79,2.79,2.77,2.77,58740.0,2.544,2.544,2.5258,2.5258,58740.0
2015-06-02 09:30:00,2.75,2.75,2.67,2.69,444135.0,2.5076,2.5076,2.4346,2.4528,444135.0
2015-06-02 10:00:00,2.68,2.7,2.67,2.69,363195.0,2.4437,2.462,2.4346,2.4528,363195.0
2015-06-02 10:30:00,2.7,2.7,2.69,2.69,10500.0,2.462,2.462,2.4528,2.4528,10500.0
2015-06-02 11:00:00,2.67,2.69,2.67,2.69,6000.0,2.4346,2.4528,2.4346,2.4528,6000.0
2015-06-02 11:30:00,2.68,2.69,2.68,2.68,88950.0,2.4437,2.4528,2.4437,2.4437,88950.0
2015-06-02 12:00:00,2.69,2.71,2.69,2.7,29250.0,2.4528,2.4711,2.4528,2.462,29250.0
2015-06-02 12:30:00,2.7,2.71,2.7,2.71,16110.0,2.462,2.4711,2.462,2.4711,16110.0
2015-06-02 13:00:00,2.71,2.71,2.7,2.7,5250.0,2.4711,2.4711,2.462,2.462,5250.0
2015-06-02 13:30:00,2.71,2.71,2.71,2.71,13500.0,2.4711,2.4711,2.4711,2.4711,13500.0
2015-06-02 14:00:00,2.71,2.71,2.7,2.7,44280.0,2.4711,2.4711,2.462,2.462,44280.0
2015-06-02 14:30:00,2.69,2.69,2.68,2.68,21750.0,2.4528,2.4528,2.4437,2.4437,21750.0
2015-06-02 15:00:00,2.68,2.68,2.67,2.68,36000.0,2.4437,2.4437,2.4346,2.4437,36000.0
2015-06-02 15:30:00,2.68,2.68,2.67,2.67,77340.0,2.4437,2.4437,2.4346,2.4346,77340.0
2015-06-03 09:30:00,2.73,2.73,2.68,2.68,263625.0,2.4893,2.4893,2.4437,2.4437,263625.0
2015-06-03 10:00:00,2.68,2.71,2.67,2.7,187275.0,2.4437,2.4711,2.4346,2.462,187275.0
2015-06-03 10:30:00,2.71,2.71,2.69,2.7,86235.0,2.4711,2.4711,2.4528,2.462,86235.0
2015-06-03 11:00:00,2.69,2.7,2.68,2.69,32325.0,2.4528,2.462,2.4437,2.4528,32325.0
2015-06-03 11:30:00,2.69,2.69,2.66,2.67,100500.0,2.4528,2.4528,2.4255,2.4346,100500.0
2015-06-03 12:00:00,2.66,2.66,2.65,2.65,46500.0,2.4255,2.4255,2.4164,2.4164,46500.0
2015-06-03 12:30:00,2.65,2.65,2.64,2.65,27750.0,2.4164,2.4164,2.4073,2.4164,27750.0
2015-06-03 13:00:00,2.65,2.65,2.65,2.65,15000.0,2.4164,2.4164,2.4164,2.4164,15000.0
2015-06-03 13:30:00,2.65,2.65,2.64,2.64,27570.0,2.4164,2.4164,2.4073,2.4073,27570.0
2015-06-03 14:00:00,2.65,2.66,2.65,2.66,14070.0,2.4164,2.4255,2.4164,2.4255,14070.0
2015-06-03 14:30:00,2.66,2.66,2.65,2.65,10500.0,2.4255,2.4255,2.4164,2.4164,10500.0
2015-06-03 15:00:00,2.65,2.65,2.62,2.62,77640.0,2.4164,2.4164,2.389,2.389,77640.0
2015-06-03 15:30:00,2.63,2.63,2.62,2.62,114330.0,2.3981,2.3981,2.389,2.389,114330.0
2015-06-04 09:30:00,2.59,2.6,2.56,2.59,544755.0,2.3617,2.3708,2.3343,2.3617,544755.0
2015-06-04 10:00:00,2.6,2.62,2.59,2.6,149715.0,2.3708,2.389,2.3617,2.3708,149715.0
2015-06-04 10:30:00,2.59,2.62,2.58,2.6,327000.0,2.3617,2.389,2.3525,2.3708,327000.0
2015-06-04 11:00:00,2.6,2.61,2.58,2.61,229950.0,2.3708,2.3799,2.3525,2.3799,229950.0
2015-06-04 11:30:00,2.61,2.61,2.58,2.59,284850.0,2.3799,2.3799,2.3525,2.3617,284850.0
2015-06-04 12:00:00,2.59,2.59,2.58,2.58,174390.0,2.3617,2.3617,2.3525,2.3525,174390.0
2015-06-04 12:30:00,2.58,2.59,2.58,2.58,194955.0,2.3525,2.3617,2.3525,2.3525,194955.0
2015-06-04 13:00:00,2.58,2.58,2.55,2.55,185055.0,2.3525,2.3525,2.3252,2.3252,185055.0
2015-06-04 13:30:00,2.55,2.55,2.54,2.54,104340.0,2.3252,2.3252,2.3161,2.3161,104340.0
2015-06-04 14:00:00,2.54,2.55,2.53,2.55,74250.0,2.3161,2.3252,2.307,2.3252,74250.0
2015-06-04 14:30:00,2.54,2.55,2.54,2.54,34500.0,2.3161,2.3252,2.3161,2.3161,34500.0
2015-06-04 15:00:00,2.55,2.55,2.53,2.53,45630.0,2.3252,2.3252,2.307,2.307,45630.0
2015-06-04 15:30:00,2.53,2.55,2.53,2.55,308070.0,2.307,2.3252,2.307,2.3252,308070.0
2015-06-05 09:30:00,2.55,2.55,2.48,2.52,705870.0,2.3252,2.3252,2.2614,2.2978,705870.0
2015-06-05 10:00:00,2.52,2.56,2.52,2.56,394110.0,2.2978,2.3343,2.2978,2.3343,394110.0
2015-06-05 10:30:00,2.55,2.56,2.54,2.55,89400.0,2.3252,2.3343,2.3161,2.3252,89400.0
2015-06-05 11:00:00,2.54,2.56,2.54,2.56,74055.0,2.3161,2.3343,2.3161,2.3343,74055.0
2015-06-05 11:30:00,2.56,2.57,2.56,2.57,22080.0,2.3343,2.3434,2.3343,2.3434,22080.0
2015-06-05 12:00:00,2.57,2.57,2.56,2.57,15750.0,2.3434,2.3434,2.3343,2.3434,15750.0
2015-06-05 12:30:00,2.56,2.56,2.56,2.56,15480.0,2.3343,2.3343,2.3343,2.3343,15480.0
2015-06-05 13:00:00,2.57,2.57,2.56,2.56,12000.0,2.3434,2.3434,2.3343,2.3343,12000.0
2015-06-05 13:30:00,2.56,2.56,2.56,2.56,9000.0,2.3343,2.3343,2.3343,2.3343,9000.0
2015-06-05 14:00:00,2.57,2.57,2.57,2.57,18000.0,2.3434,2.3434,2.3434,2.3434,18000.0
2015-06-05 14:30:00,2.57,2.57,2.56,2.56,135375.0,2.3434,2.3434,2.3343,2.3343,135375.0
2015-06-05 15:00:00,2.57,2.57,2.56,2.56,43500.0,2.3434,2.3434,2.3343,2.3343,43500.0
2015-06-05 15:30:00,2.56,2.57,2.55,2.56,105600.0,2.3343,2.3434,2.3252,2.3343,105600.0
2015-06-08 09:30:00,2.56,2.56,2.51,2.51,209025.0,2.3343,2.3343,2.2887,2.2887,209025.0
2015-06-08 10:00:00,2.5,2.5,2.48,2.48,993210.0,2.2796,2.2796,2.2614,2.2614,993210.0
2015-06-08 10:30:00,2.48,2.49,2.47,2.48,100605.0,2.2614,2.2705,2.2522,2.2614,100605.0
2015-06-08 11:00:00,2.48,2.48,2.46,2.46,105375.0,2.2614,2.2614,2.2431,2.2431,105375.0
2015-06-08 11:30:00,2.46,2.46,2.43,2.44,120750.0,2.2431,2.2431,2.2158,2.2249,120750.0
2015-06-08 12:00:00,2.43,2.44,2.43,2.44,74325.0,2.2158,2.2249,2.2158,2.2249,74325.0
2015-06-08 12:30:00,2.43,2.43,2.42,2.42,30000.0,2.2158,2.2158,2.2067,2.2067,30000.0
2015-06-08 13:00:00,2.42,2.42,2.4,2.41,205350.0,2.2067,2.2067,2.1884,2.1975,205350.0
2015-06-08 13:30:00,2.4,2.41,2.39,2.4,207405.0,2.1884,2.1975,2.1793,2.1884,207405.0
2015-06-08 14:00:00,2.4,2.41,2.4,2.41,334485.0,2.1884,2.1975,2.1884,2.1975,334485.0
2015-06-08 14:30:00,2.41,2.43,2.41,2.43,81495.0,2.1975,2.2158,2.1975,2.2158,81495.0
2015-06-08 15:00:00,2.43,2.43,2.41,2.42,97410.0,2.2158,2.2158,2.1975,2.2067,97410.0
2015-06-08 15:30:00,2.41,2.43,2.4,2.41,508560.0,2.1975,2.2158,2.1884,2.1975,508560.0
2015-06-09 09:30:00,2.41,2.42,2.37,2.37,664740.0,2.1975,2.2067,2.1611,2.1611,664740.0
2015-06-09 10:00:00,2.37,2.38,2.34,2.34,318015.0,2.1611,2.1702,2.1337,2.1337,318015.0
2015-06-09 10:30:00,2.34,2.39,2.33,2.39,254790.0,2.1337,2.1793,2.1246,2.1793,254790.0
2015-06-09 11:00:00,2.39,2.41,2.39,2.4,287865.0,2.1793,2.1975,2.1793,2.1884,287865.0
2015-06-09 11:30:00,2.4,2.42,2.4,2.41,226650.0,2.1884,2.2067,2.1884,2.1975,226650.0
2015-06-09 12:00:00,2.41,2.41,2.39,2.4,166095.0,2.1975,2.1975,2.1793,2.1884,166095.0
2015-06-09 12:30:00,2.4,2.41,2.39,2.4,169275.0,2.1884,2.1975,2.1793,2.1884,169275.0
2015-06-09 13:00:00,2.41,2.41,2.41,2.41,182400.0,2.1975,2.1975,2.1975,2.1975,182400.0
2015-06-09 13:30:00,2.41,2.41,2.4,2.41,77490.0,2.1975,2.1975,2.1884,2.1975,77490.0
2015-06-09 14:00:00,2.41,2.42,2.41,2.41,40815.0,2.1975,2.2067,2.1975,2.1975,40815.0
2015-06-09 14:30:00,2.42,2.42,2.41,2.42,129660.0,2.2067,2.2067,2.1975,2.2067,129660.0
2015-06-09 15:00:00,2.41,2.41,2.4,2.4,71040.0,2.1975,2.1975,2.1884,2.1884,71040.0
2015-06-09 15:30:00,2.4,2.41,2.4,2.41,203100.0,2.1884,2.1975,2.1884,2.1975,203100.0
2015-06-10 09:30:00,2.46,2.46,2.43,2.45,648180.0,2.2431,2.2431,2.2158,2.234,648180.0
2015-06-10 10:00:00,2.45,2.48,2.45,2.48,271395.0,2.234,2.2614,2.234,2.2614,271395.0
2015-06-10 10:30:00,2.48,2.49,2.48,2.49,174480.0,2.2614,2.2705,2.2614,2.2705,174480.0
2015-06-10 11:00:00,2.5,2.52,2.49,2.51,461910.0,2.2796,2.2978,2.2705,2.2887,461910.0
2015-06-10 11:30:00,2.52,2.52,2.5,2.5,218445.0,2.2978,2.2978,2.2796,2.2796,218445.0
2015-06-10 12:00:00,2.5,2.5,2.49,2.5,82155.0,2.2796,2.2796,2.2705,2.2796,82155.0
2015-06-10 12:30:00,2.5,2.5,2.5,2.5,20295.0,2.2796,2.2796,2.2796,2.2796,20295.0
2015-06-10 13:00:00,2.5,2.5,2.49,2.49,48000.0,2.2796,2.2796,2.2705,2.2705,48000.0
2015-06-10 13:30:00,2.49,2.49,2.49,2.49,6000.0,2.2705,2.2705,2.2705,2.2705,6000.0
2015-06-10 14:00:00,2.51,2.52,2.51,2.52,63540.0,2.2887,2.2978,2.2887,2.2978,63540.0
2015-06-10 14:30:00,2.51,2.51,2.51,2.51,24000.0,2.2887,2.2887,2.2887,2.2887,24000.0
2015-06-10 15:00:00,2.51,2.51,2.5,2.51,43500.0,2.2887,2.2887,2.2796,2.2887,43500.0
2015-06-10 15:30:00,2.51,2.51,2.5,2.5,183615.0,2.2887,2.2887,2.2796,2.2796,183615.0
2015-06-11 09:30:00,2.53,2.53,2.5,2.52,316200.0,2.307,2.307,2.2796,2.2978,316200.0
2015-06-11 10:00:00,2.52,2.53,2.51,2.52,41250.0,2.2978,2.307,2.2887,2.2978,41250.0
2015-06-11 10:30:00,2.51,2.51,2.49,2.5,50955.0,2.2887,2.2887,2.2705,2.2796,50955.0
2015-06-11 11:00:00,2.5,2.5,2.49,2.5,160230.0,2.2796,2.2796,2.2705,2.2796,160230.0
2015-06-11 11:30:00,2.5,2.5,2.5,2.5,122445.0,2.2796,2.2796,2.2796,2.2796,122445.0
2015-06-11 12:00:00,2.5,2.5,2.49,2.49,38625.0,2.2796,2.2796,2.2705,2.2705,38625.0
2015-06-11 12:30:00,2.49,2.49,2.49,2.49,17250.0,2.2705,2.2705,2.2705,2.2705,17250.0
2015-06-11 13:00:00,2.5,2.5,2.49,2.5,9540.0,2.2796,2.2796,2.2705,2.2796,9540.0
2015-06-11 13:30:00,2.5,2.5,2.5,2.5,30135.0,2.2796,2.2796,2.2796,2.2796,30135.0
2015-06-11 14:00:00,2.5,2.5,2.49,2.49,7500.0,2.2796,2.2796,2.2705,2.2705,7500.0
2015-06-11 14:30:00,2.49,2.5,2.49,2.5,17250.0,2.2705,2.2796,2.2705,2.2796,17250.0
2015-06-11 15:00:00,2.5,2.5,2.5,2.5,84660.0,2.2796,2.2796,2.2796,2.2796,84660.0
2015-06-11 15:30:00,2.5,2.5,2.49,2.49,107820.0,2.2796,2.2796,2.2705,2.2705,107820.0
2015-06-12 09:30:00,2.46,2.47,2.43,2.45,102555.0,2.2431,2.2522,2.2158,2.234,102555.0
2015-06-12 10:00:00,2.46,2.46,2.43,2.44,61815.0,2.2431,2.2431,2.2158,2.2249,61815.0
2015-06-12 10:30:00,2.43,2.43,2.42,2.42,153000.0,2.2158,2.2158,2.2067,2.2067,153000.0
2015-06-12 11:00:00,2.42,2.45,2.42,2.45,78210.0,2.2067,2.234,2.2067,2.234,78210.0
2015-06-12 11:30:00,2.44,2.44,2.43,2.43,24000.0,2.2249,2.2249,2.2158,2.2158,24000.0
2015-06-12 12:00:00,2.43,2.43,2.42,2.43,36870.0,2.2158,2.2158,2.2067,2.2158,36870.0
2015-06-12 12:30:00,2.43,2.44,2.42,2.43,85185.0,2.2158,2.2249,2.2067,2.2158,85185.0
2015-06-12 13:00:00,2.43,2.44,2.43,2.44,40725.0,2.2158,2.2249,2.2158,2.2249,40725.0
2015-06-12 13:30:00,2.44,2.44,2.43,2.44,33750.0,2.2249,2.2249,2.2158,2.2249,33750.0
2015-06-12 14:00:00,2.44,2.44,2.43,2.43,21000.0,2.2249,2.2249,2.2158,2.2158,21000.0
2015-06-12 14:30:00,2.42,2.43,2.42,2.42,21000.0,2.2067,2.2158,2.2067,2.2067,21000.0
2015-06-12 15:00:00,2.42,2.43,2.42,2.43,18000.0,2.2067,2.2158,2.2067,2.2158,18000.0
2015-06-12 15:30:00,2.43,2.44,2.43,2.43,129810.0,2.2158,2.2249,2.2158,2.2158,129810.0
2015-06-15 09:30:00,2.38,2.38,2.31,2.31,137055.0,2.1702,2.1702,2.1063,2.1063,137055.0
2015-06-15 10:00:00,2.35,2.37,2.35,2.37,26745.0,2.1428,2.1611,2.1428,2.1611,26745.0
2015-06-15 10:30:00,2.36,2.36,2.36,2.36,11250.0,2.1519,2.1519,2.1519,2.1519,11250.0
2015-06-15 11:00:00,2.38,2.4,2.38,2.38,46260.0,2.1702,2.1884,2.1702,2.1702,46260.0
2015-06-15 11:30:00,2.38,2.4,2.38,2.4,57405.0,2.1702,2.1884,2.1702,2.1884,57405.0
2015-06-15 12:00:00,2.4,2.41,2.39,2.4,46125.0,2.1884,2.1975,2.1793,2.1884,46125.0
2015-06-15 12:30:00,2.4,2.41,2.4,2.41,6075.0,2.1884,2.1975,2.1884,2.1975,6075.0
2015-06-15 13:00:00,2.41,2.41,2.41,2.41,6000.0,2.1975,2.1975,2.1975,2.1975,6000.0
2015-06-15 13:30:00,2.39,2.41,2.39,2.39,48000.0,2.1793,2.1975,2.1793,2.1793,48000.0
2015-06-15 14:00:00,2.4,2.4,2.39,2.4,16500.0,2.1884,2.1884,2.1793,2.1884,16500.0
2015-06-15 14:30:00,2.4,2.41,2.4,2.4,66000.0,2.1884,2.1975,2.1884,2.1884,66000.0
2015-06-15 15:00:00,2.4,2.4,2.39,2.39,21000.0,2.1884,2.1884,2.1793,2.1793,21000.0
2015-06-15 15:30:00,2.41,2.41,2.41,2.41,45645.0,2.1975,2.1975,2.1975,2.1975,45645.0
2015-06-16 09:30:00,2.38,2.42,2.38,2.4,316095.0,2.1702,2.2067,2.1702,2.1884,316095.0
2015-06-16 10:00:00,2.4,2.4,2.38,2.4,25500.0,2.1884,2.1884,2.1702,2.1884,25500.0
2015-06-16 10:30:00,2.39,2.39,2.39,2.39,7500.0,2.1793,2.1793,2.1793,2.1793,7500.0
2015-06-16 11:00:00,2.39,2.41,2.39,2.41,21000.0,2.1793,2.1975,2.1793,2.1975,21000.0
2015-06-16 11:30:00,2.41,2.41,2.41,2.41,4500.0,2.1975,2.1975,2.1975,2.1975,4500.0
2015-06-16 12:00:00,2.41,2.41,2.41,2.41,13500.0,2.1975,2.1975,2.1975,2.1975,13500.0
2015-06-16 12:30:00,2.43,2.43,2.43,2.43,1500.0,2.2158,2.2158,2.2158,2.2158,1500.0
2015-06-16 13:00:00,2.43,2.44,2.43,2.44,30000.0,2.2158,2.2249,2.2158,2.2249,30000.0
2015-06-16 13:30:00,2.44,2.44,2.43,2.43,22305.0,2.2249,2.2249,2.2158,2.2158,22305.0
2015-06-16 14:00:00,2.44,2.44,2.44,2.44,12000.0,2.2249,2.2249,2.2249,2.2249,12000.0
2015-06-16 14:30:00,2.44,2.44,2.44,2.44,27195.0,2.2249,2.2249,2.2249,2.2249,27195.0
2015-06-16 15:00:00,2.45,2.45,2.44,2.44,129060.0,2.234,2.234,2.2249,2.2249,129060.0
2015-06-16 15:30:00,2.44,2.44,2.43,2.43,177060.0,2.2249,2.2249,2.2158,2.2158,177060.0
2015-06-17 09:30:00,2.45,2.46,2.45,2.46,45750.0,2.234,2.2431,2.234,2.2431,45750.0
2015-06-17 10:00:00,2.46,2.46,2.45,2.45,15645.0,2.2431,2.2431,2.234,2.234,15645.0
2015-06-17 10:30:00,2.45,2.45,2.45,2.45,19095.0,2.234,2.234,2.234,2.234,19095.0
2015-06-17 11:00:00,2.46,2.46,2.43,2.43,42000.0,2.2431,2.2431,2.2158,2.2158,42000.0
2015-06-17 11:30:00,2.43,2.44,2.43,2.44,27540.0,2.2158,2.2249,2.2158,2.2249,27540.0
2015-06-17 12:00:00,2.44,2.44,2.42,2.42,21000.0,2.2249,2.2249,2.2067,2.2067,21000.0
2015-06-17 12:30:00,2.43,2.43,2.41,2.41,12750.0,2.2158,2.2158,2.1975,2.1975,12750.0
2015-06-17 13:00:00,2.42,2.42,2.42,2.42,9000.0,2.2067,2.2067,2.2067,2.2067,9000.0
2015-06-17 13:30:00,2.41,2.42,2.41,2.42,30750.0,2.1975,2.2067,2.1975,2.2067,30750.0
2015-06-17 14:00:00,2.41,2.45,2.41,2.42,56220.0,2.1975,2.234,2.1975,2.2067,56220.0
2015-06-17 14:30:00,2.42,2.46,2.42,2.46,99000.0,2.2067,2.2431,2.2067,2.2431,99000.0
2015-06-17 15:00:00,2.46,2.46,2.44,2.46,21750.0,2.2431,2.2431,2.2249,2.2431,21750.0
2015-06-17 15:30:00,2.46,2.46,2.44,2.44,152940.0,2.2431,2.2431,2.2249,2.2249,152940.0
2015-06-18 09:30:00,2.46,2.49,2.46,2.49,107955.0,2.2431,2.2705,2.2431,2.2705,107955.0
2015-06-18 10:00:00,2.49,2.51,2.49,2.51,47655.0,2.2705,2.2887,2.2705,2.2887,47655.0
2015-06-18 10:30:00,2.5,2.52,2.5,2.52,57165.0,2.2796,2.2978,2.2796,2.2978,57165.0
2015-06-18 11:00:00,2.53,2.54,2.53,2.54,70725.0,2.307,2.3161,2.307,2.3161,70725.0
2015-06-18 11:30:00,2.55,2.55,2.54,2.54,64050.0,2.3252,2.3252,2.3161,2.3161,64050.0
2015-06-18 12:00:00,2.55,2.56,2.54,2.56,942375.0,2.3252,2.3343,2.3161,2.3343,942375.0
2015-06-18 12:30:00,2.57,2.57,2.56,2.56,48750.0,2.3434,2.3434,2.3343,2.3343,48750.0
2015-06-18 13:00:00,2.55,2.55,2.54,2.55,26250.0,2.3252,2.3252,2.3161,2.3252,26250.0
2015-06-18 13:30:00,2.55,2.55,2.54,2.54,75000.0,2.3252,2.3252,2.3161,2.3161,75000.0
2015-06-18 14:00:00,2.53,2.54,2.53,2.54,51000.0,2.307,2.3161,2.307,2.3161,51000.0
2015-06-18 14:30:00,2.54,2.56,2.54,2.56,27000.0,2.3161,2.3343,2.3161,2.3343,27000.0
2015-06-18 15:00:00,2.54,2.55,2.54,2.55,39810.0,2.3161,2.3252,2.3161,2.3252,39810.0
2015-06-18 15:30:00,2.55,2.55,2.54,2.54,154845.0,2.3252,2.3252,2.3161,2.3161,154845.0
2015-06-19 09:30:00,2.55,2.57,2.54,2.54,172560.0,2.3252,2.3434,2.3161,2.3161,172560.0
2015-06-19 10:00:00,2.55,2.55,2.53,2.53,51750.0,2.3252,2.3252,2.307,2.307,51750.0
2015-06-19 10:30:00,2.52,2.52,2.52,2.52,49560.0,2.2978,2.2978,2.2978,2.2978,49560.0
2015-06-19 11:00:00,2.52,2.52,2.52,2.52,77250.0,2.2978,2.2978,2.2978,2.2978,77250.0
2015-06-19 11:30:00,2.51,2.51,2.49,2.49,19500.0,2.2887,2.2887,2.2705,2.2705,19500.0
2015-06-19 12:00:00,2.49,2.49,2.49,2.49,15000.0,2.2705,2.2705,2.2705,2.2705,15000.0
2015-06-19 12:30:00,2.49,2.49,2.49,2.49,27000.0,2.2705,2.2705,2.2705,2.2705,27000.0
2015-06-19 13:00:00,2.49,2.49,2.49,2.49,7980.0,2.2705,2.2705,2.2705,2.2705,7980.0
2015-06-19 13:30:00,2.5,2.5,2.49,2.49,4500.0,2.2796,2.2796,2.2705,2.2705,4500.0
2015-06-19 14:00:00,2.49,2.49,2.48,2.48,43500.0,2.2705,2.2705,2.2614,2.2614,43500.0
2015-06-19 14:30:00,2.49,2.49,2.48,2.48,3750.0,2.2705,2.2705,2.2614,2.2614,3750.0
2015-06-19 15:00:00,2.48,2.52,2.48,2.52,87750.0,2.2614,2.2978,2.2614,2.2978,87750.0
2015-06-19 15:30:00,2.52,2.53,2.52,2.52,218895.0,2.2978,2.307,2.2978,2.2978,218895.0
2015-06-22 09:30:00,2.57,2.58,2.55,2.58,277920.0,2.3434,2.3525,2.3252,2.3525,277920.0
2015-06-22 10:00:00,2.57,2.58,2.57,2.57,106860.0,2.3434,2.3525,2.3434,2.3434,106860.0
2015-06-22 10:30:00,2.57,2.57,2.55,2.55,71130.0,2.3434,2.3434,2.3252,2.3252,71130.0
2015-06-22 11:00:00,2.56,2.56,2.56,2.56,27375.0,2.3343,2.3343,2.3343,2.3343,27375.0
2015-06-22 11:30:00,2.57,2.57,2.55,2.55,30000.0,2.3434,2.3434,2.3252,2.3252,30000.0
2015-06-22 12:00:00,2.55,2.55,2.53,2.53,33000.0,2.3252,2.3252,2.307,2.307,33000.0
2015-06-22 12:30:00,2.54,2.54,2.53,2.54,13500.0,2.3161,2.3161,2.307,2.3161,13500.0
2015-06-22 13:00:00,2.54,2.54,2.54,2.54,12000.0,2.3161,2.3161,2.3161,2.3161,12000.0
2015-06-22 13:30:00,2.54,2.55,2.54,2.55,27000.0,2.3161,2.3252,2.3161,2.3252,27000.0
2015-06-22 14:00:00,2.55,2.56,2.55,2.56,55500.0,2.3252,2.3343,2.3252,2.3343,55500.0
2015-06-22 14:30:00,2.55,2.57,2.55,2.57,47625.0,2.3252,2.3434,2.3252,2.3434,47625.0
2015-06-22 15:00:00,2.57,2.57,2.57,2.57,84750.0,2.3434,2.3434,2.3434,2.3434,84750.0
2015-06-22 15:30:00,2.57,2.57,2.56,2.57,261255.0,2.3434,2.3434,2.3343,2.3434,261255.0
2015-06-23 09:30:00,2.58,2.59,2.56,2.56,76935.0,2.3525,2.3617,2.3343,2.3343,76935.0
2015-06-23 10:00:00,2.55,2.56,2.53,2.54,160935.0,2.3252,2.3343,2.307,2.3161,160935.0
2015-06-23 10:30:00,2.52,2.53,2.52,2.52,17550.0,2.2978,2.307,2.2978,2.2978,17550.0
2015-06-23 11:00:00,2.53,2.53,2.53,2.53,7725.0,2.307,2.307,2.307,2.307,7725.0
2015-06-23 11:30:00,2.53,2.53,2.52,2.52,10500.0,2.307,2.307,2.2978,2.2978,10500.0
2015-06-23 12:00:00,2.51,2.51,2.51,2.51,53250.0,2.2887,2.2887,2.2887,2.2887,53250.0
2015-06-23 12:30:00,2.51,2.51,2.51,2.51,3000.0,2.2887,2.2887,2.2887,2.2887,3000.0
2015-06-23 13:00:00,2.5,2.51,2.5,2.5,421500.0,2.2796,2.2887,2.2796,2.2796,421500.0
2015-06-23 13:30:00,2.5,2.51,2.5,2.51,28500.0,2.2796,2.2887,2.2796,2.2887,28500.0
2015-06-23 14:00:00,2.51,2.51,2.51,2.51,0.0,2.2887,2.2887,2.2887,2.2887,0.0
2015-06-23 14:30:00,2.51,2.51,2.5,2.51,30000.0,2.2887,2.2887,2.2796,2.2887,30000.0
2015-06-23 15:00:00,2.51,2.52,2.51,2.52,7500.0,2.2887,2.2978,2.2887,2.2978,7500.0
2015-06-23 15:30:00,2.52,2.52,2.52,2.52,47250.0,2.2978,2.2978,2.2978,2.2978,47250.0
2015-06-24 09:30:00,2.51,2.51,2.49,2.51,32685.0,2.2887,2.2887,2.2705,2.2887,32685.0
2015-06-24 10:00:00,2.52,2.52,2.5,2.5,22500.0,2.2978,2.2978,2.2796,2.2796,22500.0
2015-06-24 10:30:00,2.51,2.51,2.5,2.5,12375.0,2.2887,2.2887,2.2796,2.2796,12375.0
2015-06-24 11:00:00,2.49,2.49,2.49,2.49,49500.0,2.2705,2.2705,2.2705,2.2705,49500.0
2015-06-24 11:30:00,2.49,2.49,2.49,2.49,12000.0,2.2705,2.2705,2.2705,2.2705,12000.0
2015-06-24 12:00:00,2.48,2.48,2.48,2.48,6375.0,2.2614,2.2614,2.2614,2.2614,6375.0
2015-06-24 12:30:00,2.48,2.48,2.47,2.47,6000.0,2.2614,2.2614,2.2522,2.2522,6000.0
2015-06-24 13:00:00,2.47,2.47,2.45,2.45,51240.0,2.2522,2.2522,2.234,2.234,51240.0
2015-06-24 13:30:00,2.45,2.45,2.45,2.45,1500.0,2.234,2.234,2.234,2.234,1500.0
2015-06-24 14:00:00,2.45,2.45,2.44,2.44,82500.0,2.234,2.234,2.2249,2.2249,82500.0
2015-06-24 14:30:00,2.45,2.45,2.45,2.45,22875.0,2.234,2.234,2.234,2.234,22875.0
2015-06-24 15:00:00,2.45,2.45,2.45,2.45,13875.0,2.234,2.234,2.234,2.234,13875.0
2015-06-24 15:30:00,2.46,2.46,2.45,2.45,147285.0,2.2431,2.2431,2.234,2.234,147285.0
2015-06-25 09:30:00,2.49,2.49,2.46,2.48,164535.0,2.2705,2.2705,2.2431,2.2614,164535.0
2015-06-25 10:00:00,2.48,2.48,2.48,2.48,21375.0,2.2614,2.2614,2.2614,2.2614,21375.0
2015-06-25 10:30:00,2.47,2.47,2.47,2.47,4500.0,2.2522,2.2522,2.2522,2.2522,4500.0
2015-06-25 11:00:00,2.48,2.48,2.48,2.48,9750.0,2.2614,2.2614,2.2614,2.2614,9750.0
2015-06-25 11:30:00,2.49,2.49,2.48,2.48,301500.0,2.2705,2.2705,2.2614,2.2614,301500.0
2015-06-25 12:00:00,2.48,2.48,2.47,2.47,244500.0,2.2614,2.2614,2.2522,2.2522,244500.0
2015-06-25 12:30:00,2.47,2.47,2.47,2.47,8250.0,2.2522,2.2522,2.2522,2.2522,8250.0
2015-06-25 13:00:00,2.47,2.47,2.47,2.47,3000.0,2.2522,2.2522,2.2522,2.2522,3000.0
2015-06-25 13:30:00,2.46,2.46,2.45,2.45,16125.0,2.2431,2.2431,2.234,2.234,16125.0
2015-06-25 14:00:00,2.45,2.45,2.42,2.42,306825.0,2.234,2.234,2.2067,2.2067,306825.0
2015-06-25 14:30:00,2.43,2.44,2.43,2.43,9375.0,2.2158,2.2249,2.2158,2.2158,9375.0
2015-06-25 15:00:00,2.44,2.45,2.44,2.45,48750.0,2.2249,2.234,2.2249,2.234,48750.0
2015-06-25 15:30:00,2.44,2.45,2.44,2.44,40335.0,2.2249,2.234,2.2249,2.2249,40335.0
2015-06-26 09:30:00,2.38,2.38,2.34,2.36,288390.0,2.1702,2.1702,2.1337,2.1519,288390.0
2015-06-26 10:00:00,2.37,2.37,2.34,2.34,136125.0,2.1611,2.1611,2.1337,2.1337,136125.0
2015-06-26 10:30:00,2.35,2.35,2.31,2.32,91350.0,2.1428,2.1428,2.1063,2.1155,91350.0
2015-06-26 11:00:00,2.32,2.33,2.32,2.33,46500.0,2.1155,2.1246,2.1155,2.1246,46500.0
2015-06-26 11:30:00,2.33,2.33,2.3,2.3,55095.0,2.1246,2.1246,2.0972,2.0972,55095.0
2015-06-26 12:00:00,2.3,2.3,2.28,2.28,68445.0,2.0972,2.0972,2.079,2.079,68445.0
2015-06-26 12:30:00,2.28,2.28,2.24,2.24,219030.0,2.079,2.079,2.0425,2.0425,219030.0
2015-06-26 13:00:00,2.24,2.24,2.23,2.24,52500.0,2.0425,2.0425,2.0334,2.0425,52500.0
2015-06-26 13:30:00,2.25,2.26,2.24,2.25,213060.0,2.0516,2.0608,2.0425,2.0516,213060.0
2015-06-26 14:00:00,2.25,2.26,2.25,2.26,71670.0,2.0516,2.0608,2.0516,2.0608,71670.0
2015-06-26 14:30:00,2.26,2.26,2.25,2.26,64290.0,2.0608,2.0608,2.0516,2.0608,64290.0
2015-06-26 15:00:00,2.26,2.29,2.26,2.28,124725.0,2.0608,2.0881,2.0608,2.079,124725.0
2015-06-26 15:30:00,2.27,2.27,2.26,2.26,384690.0,2.0699,2.0699,2.0608,2.0608,384690.0
2015-06-29 09:30:00,2.17,2.21,2.13,2.19,702405.0,1.9787,2.0152,1.9422,1.9969,702405.0
2015-06-29 10:00:00,2.19,2.22,2.19,2.19,124500.0,1.9969,2.0243,1.9969,1.9969,124500.0
2015-06-29 10:30:00,2.18,2.18,2.17,2.18,87885.0,1.9878,1.9878,1.9787,1.9878,87885.0
2015-06-29 11:00:00,2.17,2.17,2.14,2.14,110775.0,1.9787,1.9787,1.9513,1.9513,110775.0
2015-06-29 11:30:00,2.14,2.14,2.12,2.13,124980.0,1.9513,1.9513,1.9331,1.9422,124980.0
2015-06-29 12:00:00,2.13,2.14,2.13,2.13,28650.0,1.9422,1.9513,1.9422,1.9422,28650.0
2015-06-29 12:30:00,2.14,2.14,2.13,2.13,43095.0,1.9513,1.9513,1.9422,1.9422,43095.0
2015-06-29 13:00:00,2.13,2.13,2.11,2.12,68445.0,1.9422,1.9422,1.924,1.9331,68445.0
2015-06-29 13:30:00,2.12,2.13,2.12,2.13,107430.0,1.9331,1.9422,1.9331,1.9422,107430.0
2015-06-29 14:00:00,2.12,2.12,2.09,2.1,146880.0,1.9331,1.9331,1.9057,1.9149,146880.0
2015-06-29 14:30:00,2.09,2.11,2.08,2.1,150540.0,1.9057,1.924,1.8966,1.9149,150540.0
2015-06-29 15:00:00,2.09,2.09,2.08,2.08,73350.0,1.9057,1.9057,1.8966,1.8966,73350.0
2015-06-29 15:30:00,2.08,2.08,2.06,2.07,247320.0,1.8966,1.8966,1.8784,1.8875,247320.0
2015-06-30 09:30:00,2.13,2.13,2.1,2.1,229785.0,1.9422,1.9422,1.9149,1.9149,229785.0
2015-06-30 10:00:00,2.1,2.11,2.08,2.1,309480.0,1.9149,1.924,1.8966,1.9149,309480.0
2015-06-30 10:30:00,2.1,2.1,2.06,2.08,868395.0,1.9149,1.9149,1.8784,1.8966,868395.0
2015-06-30 11:00:00,2.08,2.1,2.08,2.1,180345.0,1.8966,1.9149,1.8966,1.9149,180345.0
2015-06-30 11:30:00,2.1,2.1,2.08,2.08,111000.0,1.9149,1.9149,1.8966,1.8966,111000.0
2015-06-30 12:00:00,2.09,2.1,2.07,2.07,127665.0,1.9057,1.9149,1.8875,1.8875,127665.0
2015-06-30 12:30:00,2.07,2.08,2.07,2.08,6000.0,1.8875,1.8966,1.8875,1.8966,6000.0
2015-06-30 13:00:00,2.09,2.09,2.08,2.09,32310.0,1.9057,1.9057,1.8966,1.9057,32310.0
2015-06-30 13:30:00,2.09,2.12,2.09,2.12,89115.0,1.9057,1.9331,1.9057,1.9331,89115.0
2015-06-30 14:00:00,2.12,2.14,2.12,2.12,51465.0,1.9331,1.9513,1.9331,1.9331,51465.0
2015-06-30 14:30:00,2.12,2.12,2.11,2.11,108300.0,1.9331,1.9331,1.924,1.924,108300.0
2015-06-30 15:00:00,2.11,2.11,2.09,2.09,474330.0,1.924,1.924,1.9057,1.9057,474330.0
2015-06-30 15:30:00,2.1,2.11,2.1,2.1,351480.0,1.9149,1.924,1.9149,1.9149,351480.0
2015-07-01 09:30:00,2.17,2.19,2.15,2.16,622860.0,1.9787,1.9969,1.9605,1.9696,622860.0
2015-07-01 10:00:00,2.17,2.18,2.16,2.16,76365.0,1.9787,1.9878,1.9696,1.9696,76365.0
2015-07-01 10:30:00,2.16,2.16,2.13,2.15,173955.0,1.9696,1.9696,1.9422,1.9605,173955.0
2015-07-01 11:00:00,2.14,2.14,2.13,2.14,59640.0,1.9513,1.9513,1.9422,1.9513,59640.0
2015-07-01 11:30:00,2.14,2.14,2.12,2.12,94800.0,1.9513,1.9513,1.9331,1.9331,94800.0
2015-07-01 12:00:00,2.12,2.12,2.11,2.11,74715.0,1.9331,1.9331,1.924,1.924,74715.0
2015-07-01 12:30:00,2.11,2.11,2.1,2.1,384615.0,1.924,1.924,1.9149,1.9149,384615.0
2015-07-01 13:00:00,2.1,2.12,2.1,2.12,59250.0,1.9149,1.9331,1.9149,1.9331,59250.0
2015-07-01 13:30:00,2.12,2.12,2.11,2.11,85890.0,1.9331,1.9331,1.924,1.924,85890.0
2015-07-01 14:00:00,2.11,2.11,2.1,2.11,988980.0,1.924,1.924,1.9149,1.924,988980.0
2015-07-01 14:30:00,2.09,2.1,2.09,2.1,26550.0,1.9057,1.9149,1.9057,1.9149,26550.0
2015-07-01 15:00:00,2.1,2.11,2.1,2.11,115275.0,1.9149,1.924,1.9149,1.924,115275.0
2015-07-01 15:30:00,2.11,2.11,2.1,2.11,176475.0,1.924,1.924,1.9149,1.924,176475.0
2015-07-02 09:30:00,2.12,2.13,2.12,2.13,121065.0,1.9331,1.9422,1.9331,1.9422,121065.0
2015-07-02 10:00:00,2.13,2.13,2.13,2.13,10500.0,1.9422,1.9422,1.9422,1.9422,10500.0
2015-07-02 10:30:00,2.14,2.16,2.14,2.16,29250.0,1.9513,1.9696,1.9513,1.9696,29250.0
2015-07-02 11:00:00,2.14,2.14,2.12,2.12,70500.0,1.9513,1.9513,1.9331,1.9331,70500.0
2015-07-02 11:30:00,2.12,2.12,2.12,2.12,15750.0,1.9331,1.9331,1.9331,1.9331,15750.0
2015-07-02 12:00:00,2.12,2.12,2.11,2.12,58020.0,1.9331,1.9331,1.924,1.9331,58020.0
2015-07-02 12:30:00,2.11,2.12,2.11,2.12,25500.0,1.924,1.9331,1.924,1.9331,25500.0
2015-07-02 13:00:00,2.12,2.12,2.11,2.12,61500.0,1.9331,1.9331,1.924,1.9331,61500.0
2015-07-02 13:30:00,2.12,2.12,2.11,2.11,31725.0,1.9331,1.9331,1.924,1.924,31725.0
2015-07-02 14:00:00,2.12,2.12,2.11,2.12,40530.0,1.9331,1.9331,1.924,1.9331,40530.0
2015-07-02 14:30:00,2.12,2.12,2.12,2.12,37500.0,1.9331,1.9331,1.9331,1.9331,37500.0
2015-07-02 15:00:00,2.12,2.13,2.12,2.13,9000.0,1.9331,1.9422,1.9331,1.9422,9000.0
2015-07-02 15:30:00,2.13,2.15,2.13,2.14,97500.0,1.9422,1.9605,1.9422,1.9513,97500.0
2015-07-06 09:30:00,2.09,2.11,2.06,2.1,614100.0,1.9057,1.924,1.8784,1.9149,614100.0
2015-07-06 10:00:00,2.1,2.12,2.1,2.11,181875.0,1.9149,1.9331,1.9149,1.924,181875.0
2015-07-06 10:30:00,2.11,2.14,2.11,2.12,178440.0,1.924,1.9513,1.924,1.9331,178440.0
2015-07-06 11:00:00,2.12,2.12,2.09,2.09,220500.0,1.9331,1.9331,1.9057,1.9057,220500.0
2015-07-06 11:30:00,2.09,2.09,2.08,2.09,137175.0,1.9057,1.9057,1.8966,1.9057,137175.0
2015-07-06 12:00:00,2.09,2.09,2.09,2.09,122505.0,1.9057,1.9057,1.9057,1.9057,122505.0
2015-07-06 12:30:00,2.08,2.08,2.07,2.07,115950.0,1.8966,1.8966,1.8875,1.8875,115950.0
2015-07-06 13:00:00,2.07,2.07,2.05,2.05,119250.0,1.8875,1.8875,1.8693,1.8693,119250.0
2015-07-06 13:30:00,2.05,2.05,2.03,2.03,285915.0,1.8693,1.8693,1.851,1.851,285915.0
2015-07-06 14:00:00,2.03,2.04,2.02,2.02,200220.0,1.851,1.8602,1.8419,1.8419,200220.0
2015-07-06 14:30:00,2.02,2.03,2.02,2.02,165900.0,1.8419,1.851,1.8419,1.8419,165900.0
2015-07-06 15:00:00,2.02,2.04,2.02,2.04,127500.0,1.8419,1.8602,1.8419,1.8602,127500.0
2015-07-06 15:30:00,2.04,2.05,2.04,2.04,243165.0,1.8602,1.8693,1.8602,1.8602,243165.0
2015-07-07 09:30:00,2.05,2.05,1.94,1.94,652815.0,1.8693,1.8693,1.769,1.769,652815.0
2015-07-07 10:00:00,1.94,1.94,1.89,1.89,124380.0,1.769,1.769,1.7234,1.7234,124380.0
2015-07-07 10:30:00,1.88,1.9,1.84,1.89,182025.0,1.7143,1.7325,1.6778,1.7234,182025.0
2015-07-07 11:00:00,1.89,1.89,1.88,1.88,55500.0,1.7234,1.7234,1.7143,1.7143,55500.0
2015-07-07 11:30:00,1.87,1.9,1.87,1.9,52875.0,1.7051,1.7325,1.7051,1.7325,52875.0
2015-07-07 12:00:00,1.9,1.9,1.9,1.9,13050.0,1.7325,1.7325,1.7325,1.7325,13050.0
2015-07-07 12:30:00,1.91,1.95,1.91,1.95,58350.0,1.7416,1.7781,1.7416,1.7781,58350.0
2015-07-07 13:00:00,1.95,1.95,1.94,1.94,25500.0,1.7781,1.7781,1.769,1.769,25500.0
2015-07-07 13:30:00,1.96,1.97,1.96,1.96,27210.0,1.7872,1.7963,1.7872,1.7872,27210.0
2015-07-07 14:00:00,1.97,1.97,1.96,1.96,55500.0,1.7963,1.7963,1.7872,1.7872,55500.0
2015-07-07 14:30:00,1.96,2.02,1.96,2.02,50250.0,1.7872,1.8419,1.7872,1.8419,50250.0
2015-07-07 15:00:00,2.03,2.04,2.02,2.03,54660.0,1.851,1.8602,1.8419,1.851,54660.0
2015-07-07 15:30:00,2.03,2.03,2.01,2.02,130065.0,1.851,1.851,1.8328,1.8419,130065.0
2015-07-08 09:30:00,1.98,1.98,1.89,1.9,563775.0,1.8054,1.8054,1.7234,1.7325,563775.0
2015-07-08 10:00:00,1.88,1.88,1.87,1.88,147120.0,1.7143,1.7143,1.7051,1.7143,147120.0
2015-07-08 10:30:00,1.87,1.9,1.86,1.9,113250.0,1.7051,1.7325,1.696,1.7325,113250.0
2015-07-08 11:00:00,1.88,1.88,1.85,1.85,86595.0,1.7143,1.7143,1.6869,1.6869,86595.0
2015-07-08 11:30:00,1.86,1.87,1.84,1.85,61500.0,1.696,1.7051,1.6778,1.6869,61500.0
2015-07-08 12:00:00,1.85,1.86,1.85,1.86,45900.0,1.6869,1.696,1.6869,1.696,45900.0
2015-07-08 12:30:00,1.86,1.88,1.86,1.88,45000.0,1.696,1.7143,1.696,1.7143,45000.0
2015-07-08 13:00:00,1.88,1.89,1.87,1.89,45750.0,1.7143,1.7234,1.7051,1.7234,45750.0
2015-07-08 13:30:00,1.88,1.89,1.88,1.89,18000.0,1.7143,1.7234,1.7143,1.7234,18000.0
2015-07-08 14:00:00,1.88,1.89,1.87,1.87,88500.0,1.7143,1.7234,1.7051,1.7051,88500.0
2015-07-08 14:30:00,1.88,1.88,1.85,1.86,78450.0,1.7143,1.7143,1.6869,1.696,78450.0
2015-07-08 15:00:00,1.86,1.88,1.86,1.86,61725.0,1.696,1.7143,1.696,1.696,61725.0
2015-07-08 15:30:00,1.86,1.88,1.86,1.86,117675.0,1.696,1.7143,1.696,1.696,117675.0
2015-07-09 09:30:00,1.97,1.97,1.9,1.9,478920.0,1.7963,1.7963,1.7325,1.7325,478920.0
2015-07-09 10:00:00,1.91,1.91,1.87,1.87,172350.0,1.7416,1.7416,1.7051,1.7051,172350.0
2015-07-09 10:30:00,1.88,1.89,1.88,1.89,45180.0,1.7143,1.7234,1.7143,1.7234,45180.0
2015-07-09 11:00:00,1.88,1.89,1.87,1.87,51540.0,1.7143,1.7234,1.7051,1.7051,51540.0
2015-07-09 11:30:00,1.86,1.86,1.85,1.85,65160.0,1.696,1.696,1.6869,1.6869,65160.0
2015-07-09 12:00:00,1.85,1.85,1.84,1.84,13800.0,1.6869,1.6869,1.6778,1.6778,13800.0
2015-07-09 12:30:00,1.84,1.85,1.84,1.84,38370.0,1.6778,1.6869,1.6778,1.6778,38370.0
2015-07-09 13:00:00,1.85,1.85,1.83,1.83,42750.0,1.6869,1.6869,1.6687,1.6687,42750.0
2015-07-09 13:30:00,1.83,1.83,1.83,1.83,15000.0,1.6687,1.6687,1.6687,1.6687,15000.0
2015-07-09 14:00:00,1.83,1.83,1.79,1.79,110280.0,1.6687,1.6687,1.6322,1.6322,110280.0
2015-07-09 14:30:00,1.79,1.8,1.79,1.8,159150.0,1.6322,1.6413,1.6322,1.6413,159150.0
2015-07-09 15:00:00,1.81,1.82,1.8,1.81,158250.0,1.6504,1.6595,1.6413,1.6504,158250.0
2015-07-09 15:30:00,1.81,1.81,1.79,1.79,289245.0,1.6504,1.6504,1.6322,1.6322,289245.0
2015-07-10 09:30:00,1.87,1.89,1.86,1.89,641640.0,1.7051,1.7234,1.696,1.7234,641640.0
2015-07-10 10:00:00,1.89,1.89,1.86,1.86,94635.0,1.7234,1.7234,1.696,1.696,94635.0
2015-07-10 10:30:00,1.87,1.87,1.85,1.87,91620.0,1.7051,1.7051,1.6869,1.7051,91620.0
2015-07-10 11:00:00,1.87,1.88,1.86,1.87,56250.0,1.7051,1.7143,1.696,1.7051,56250.0
2015-07-10 11:30:00,1.86,1.88,1.86,1.87,63990.0,1.696,1.7143,1.696,1.7051,63990.0
2015-07-10 12:00:00,1.87,1.87,1.87,1.87,45750.0,1.7051,1.7051,1.7051,1.7051,45750.0
2015-07-10 12:30:00,1.86,1.87,1.86,1.87,29250.0,1.696,1.7051,1.696,1.7051,29250.0
2015-07-10 13:00:00,1.87,1.87,1.87,1.87,47250.0,1.7051,1.7051,1.7051,1.7051,47250.0
2015-07-10 13:30:00,1.87,1.87,1.86,1.87,50250.0,1.7051,1.7051,1.696,1.7051,50250.0
2015-07-10 14:00:00,1.87,1.88,1.87,1.88,121500.0,1.7051,1.7143,1.7051,1.7143,121500.0
2015-07-10 14:30:00,1.88,1.89,1.88,1.89,78000.0,1.7143,1.7234,1.7143,1.7234,78000.0
2015-07-10 15:00:00,1.9,1.91,1.89,1.9,54750.0,1.7325,1.7416,1.7234,1.7325,54750.0
2015-07-10 15:30:00,1.9,1.91,1.89,1.89,203925.0,1.7325,1.7416,1.7234,1.7234,203925.0
2015-07-13 09:30:00,1.94,1.94,1.89,1.92,375330.0,1.769,1.769,1.7234,1.7507,375330.0
2015-07-13 10:00:00,1.92,1.93,1.92,1.92,51000.0,1.7507,1.7599,1.7507,1.7507,51000.0
2015-07-13 10:30:00,1.92,1.92,1.91,1.91,27000.0,1.7507,1.7507,1.7416,1.7416,27000.0
2015-07-13 11:00:00,1.91,1.91,1.9,1.9,69225.0,1.7416,1.7416,1.7325,1.7325,69225.0
2015-07-13 11:30:00,1.91,1.91,1.91,1.91,32400.0,1.7416,1.7416,1.7416,1.7416,32400.0
2015-07-13 12:00:00,1.91,1.91,1.91,1.91,48900.0,1.7416,1.7416,1.7416,1.7416,48900.0
2015-07-13 12:30:00,1.92,1.92,1.91,1.91,33000.0,1.7507,1.7507,1.7416,1.7416,33000.0
2015-07-13 13:00:00,1.91,1.91,1.91,1.91,18000.0,1.7416,1.7416,1.7416,1.7416,18000.0
2015-07-13 13:30:00,1.91,1.91,1.91,1.91,21000.0,1.7416,1.7416,1.7416,1.7416,21000.0
2015-07-13 14:00:00,1.91,1.92,1.91,1.91,95250.0,1.7416,1.7507,1.7416,1.7416,95250.0
2015-07-13 14:30:00,1.91,1.93,1.91,1.93,72000.0,1.7416,1.7599,1.7416,1.7599,72000.0
2015-07-13 15:00:00,1.93,1.94,1.93,1.94,91500.0,1.7599,1.769,1.7599,1.769,91500.0
2015-07-13 15:30:00,1.94,1.95,1.93,1.93,283485.0,1.769,1.7781,1.7599,1.7599,283485.0
2015-07-14 09:30:00,1.95,1.99,1.95,1.99,156060.0,1.7781,1.8146,1.7781,1.8146,156060.0
2015-07-14 10:00:00,1.98,2.0,1.98,2.0,123750.0,1.8054,1.8237,1.8054,1.8237,123750.0
2015-07-14 10:30:00,2.0,2.0,1.99,2.0,12750.0,1.8237,1.8237,1.8146,1.8237,12750.0
2015-07-14 11:00:00,2.0,2.0,1.99,1.99,59100.0,1.8237,1.8237,1.8146,1.8146,59100.0
2015-07-14 11:30:00,2.0,2.0,1.99,2.0,22560.0,1.8237,1.8237,1.8146,1.8237,22560.0
2015-07-14 12:00:00,2.0,2.0,1.99,1.99,42000.0,1.8237,1.8237,1.8146,1.8146,42000.0
2015-07-14 12:30:00,1.98,1.98,1.98,1.98,31500.0,1.8054,1.8054,1.8054,1.8054,31500.0
2015-07-14 13:00:00,1.97,1.99,1.97,1.99,38250.0,1.7963,1.8146,1.7963,1.8146,38250.0
2015-07-14 13:30:00,1.99,1.99,1.99,1.99,97500.0,1.8146,1.8146,1.8146,1.8146,97500.0
2015-07-14 14:00:00,1.99,2.0,1.99,2.0,46500.0,1.8146,1.8237,1.8146,1.8237,46500.0
2015-07-14 14:30:00,2.0,2.01,2.0,2.0,48750.0,1.8237,1.8328,1.8237,1.8237,48750.0
2015-07-14 15:00:00,2.0,2.01,2.0,2.01,68250.0,1.8237,1.8328,1.8237,1.8328,68250.0
2015-07-14 15:30:00,2.0,2.0,2.0,2.0,53685.0,1.8237,1.8237,1.8237,1.8237,53685.0
2015-07-15 09:30:00,2.01,2.01,1.98,1.99,1235940.0,1.8328,1.8328,1.8054,1.8146,1235940.0
2015-07-15 10:00:00,2.0,2.0,1.98,1.98,65115.0,1.8237,1.8237,1.8054,1.8054,65115.0
2015-07-15 10:30:00,1.99,1.99,1.98,1.98,66255.0,1.8146,1.8146,1.8054,1.8054,66255.0
2015-07-15 11:00:00,1.98,1.99,1.98,1.98,50250.0,1.8054,1.8146,1.8054,1.8054,50250.0
2015-07-15 11:30:00,1.98,1.98,1.96,1.97,70695.0,1.8054,1.8054,1.7872,1.7963,70695.0
2015-07-15 12:00:00,1.98,1.98,1.97,1.97,18450.0,1.8054,1.8054,1.7963,1.7963,18450.0
2015-07-15 12:30:00,1.97,1.97,1.97,1.97,13500.0,1.7963,1.7963,1.7963,1.7963,13500.0
2015-07-15 13:00:00,1.96,1.97,1.96,1.97,64545.0,1.7872,1.7963,1.7872,1.7963,64545.0
2015-07-15 13:30:00,1.97,1.97,1.96,1.96,67155.0,1.7963,1.7963,1.7872,1.7872,67155.0
2015-07-15 14:00:00,1.96,1.96,1.96,1.96,51000.0,1.7872,1.7872,1.7872,1.7872,51000.0
2015-07-15 14:30:00,1.95,1.95,1.93,1.93,64530.0,1.7781,1.7781,1.7599,1.7599,64530.0
2015-07-15 15:00:00,1.94,1.94,1.94,1.94,35250.0,1.769,1.769,1.769,1.769,35250.0
2015-07-15 15:30:00,1.95,1.96,1.95,1.96,406755.0,1.7781,1.7872,1.7781,1.7872,406755.0
2015-07-16 09:30:00,2.01,2.01,1.93,1.96,659565.0,1.8328,1.8328,1.7599,1.7872,659565.0
2015-07-16 10:00:00,1.97,1.97,1.95,1.95,148320.0,1.7963,1.7963,1.7781,1.7781,148320.0
2015-07-16 10:30:00,1.95,1.95,1.94,1.94,333000.0,1.7781,1.7781,1.769,1.769,333000.0
2015-07-16 11:00:00,1.94,1.95,1.94,1.94,78750.0,1.769,1.7781,1.769,1.769,78750.0
2015-07-16 11:30:00,1.95,1.96,1.94,1.94,32250.0,1.7781,1.7872,1.769,1.769,32250.0
2015-07-16 12:00:00,1.94,1.95,1.94,1.95,68175.0,1.769,1.7781,1.769,1.7781,68175.0
2015-07-16 12:30:00,1.95,1.95,1.93,1.93,49620.0,1.7781,1.7781,1.7599,1.7599,49620.0
2015-07-16 13:00:00,1.93,1.93,1.92,1.92,37500.0,1.7599,1.7599,1.7507,1.7507,37500.0
2015-07-16 13:30:00,1.93,1.93,1.92,1.92,106230.0,1.7599,1.7599,1.7507,1.7507,106230.0
2015-07-16 14:00:00,1.93,1.94,1.93,1.94,17835.0,1.7599,1.769,1.7599,1.769,17835.0
2015-07-16 14:30:00,1.94,1.95,1.94,1.95,89550.0,1.769,1.7781,1.769,1.7781,89550.0
2015-07-16 15:00:00,1.95,1.97,1.95,1.96,124515.0,1.7781,1.7963,1.7781,1.7872,124515.0
2015-07-16 15:30:00,1.97,1.97,1.97,1.97,94875.0,1.7963,1.7963,1.7963,1.7963,94875.0
2015-07-17 09:30:00,1.95,1.96,1.93,1.94,124860.0,1.7781,1.7872,1.7599,1.769,124860.0
2015-07-17 10:00:00,1.95,1.95,1.92,1.92,951000.0,1.7781,1.7781,1.7507,1.7507,951000.0
2015-07-17 10:30:00,1.92,1.94,1.92,1.94,61500.0,1.7507,1.769,1.7507,1.769,61500.0
2015-07-17 11:00:00,1.93,1.93,1.91,1.91,104250.0,1.7599,1.7599,1.7416,1.7416,104250.0
2015-07-17 11:30:00,1.91,1.93,1.91,1.92,21000.0,1.7416,1.7599,1.7416,1.7507,21000.0
2015-07-17 12:00:00,1.93,1.93,1.93,1.93,9000.0,1.7599,1.7599,1.7599,1.7599,9000.0
2015-07-17 12:30:00,1.93,1.94,1.93,1.94,14265.0,1.7599,1.769,1.7599,1.769,14265.0
2015-07-17 13:00:00,1.94,1.94,1.93,1.93,97635.0,1.769,1.769,1.7599,1.7599,97635.0
2015-07-17 13:30:00,1.93,1.93,1.93,1.93,6750.0,1.7599,1.7599,1.7599,1.7599,6750.0
2015-07-17 14:00:00,1.93,1.94,1.93,1.94,91500.0,1.7599,1.769,1.7599,1.769,91500.0
2015-07-17 14:30:00,1.95,1.95,1.95,1.95,30000.0,1.7781,1.7781,1.7781,1.7781,30000.0
2015-07-17 15:00:00,1.95,1.96,1.95,1.96,63000.0,1.7781,1.7872,1.7781,1.7872,63000.0
2015-07-17 15:30:00,1.96,1.96,1.95,1.95,55950.0,1.7872,1.7872,1.7781,1.7781,55950.0
2015-07-20 09:30:00,1.98,1.98,1.97,1.98,180975.0,1.8054,1.8054,1.7963,1.8054,180975.0
2015-07-20 10:00:00,1.96,1.96,1.95,1.95,58500.0,1.7872,1.7872,1.7781,1.7781,58500.0
2015-07-20 10:30:00,1.96,1.96,1.95,1.96,67200.0,1.7872,1.7872,1.7781,1.7872,67200.0
2015-07-20 11:00:00,1.97,1.97,1.96,1.96,115500.0,1.7963,1.7963,1.7872,1.7872,115500.0
2015-07-20 11:30:00,1.96,1.96,1.95,1.95,42750.0,1.7872,1.7872,1.7781,1.7781,42750.0
2015-07-20 12:00:00,1.95,1.95,1.95,1.95,23250.0,1.7781,1.7781,1.7781,1.7781,23250.0
2015-07-20 12:30:00,1.95,1.95,1.94,1.94,7500.0,1.7781,1.7781,1.769,1.769,7500.0
2015-07-20 13:00:00,1.94,1.94,1.94,1.94,29250.0,1.769,1.769,1.769,1.769,29250.0
2015-07-20 13:30:00,1.93,1.93,1.93,1.93,23070.0,1.7599,1.7599,1.7599,1.7599,23070.0
2015-07-20 14:00:00,1.92,1.93,1.92,1.93,12000.0,1.7507,1.7599,1.7507,1.7599,12000.0
2015-07-20 14:30:00,1.93,1.93,1.93,1.93,16545.0,1.7599,1.7599,1.7599,1.7599,16545.0
2015-07-20 15:00:00,1.93,1.93,1.93,1.93,13500.0,1.7599,1.7599,1.7599,1.7599,13500.0
2015-07-20 15:30:00,1.93,1.93,1.91,1.92,118575.0,1.7599,1.7599,1.7416,1.7507,118575.0
2015-07-21 09:30:00,1.9,1.95,1.9,1.95,252855.0,1.7325,1.7781,1.7325,1.7781,252855.0
2015-07-21 10:00:00,1.95,1.97,1.95,1.96,170070.0,1.7781,1.7963,1.7781,1.7872,170070.0
2015-07-21 10:30:00,1.96,1.96,1.95,1.95,57705.0,1.7872,1.7872,1.7781,1.7781,57705.0
2015-07-21 11:00:00,1.95,1.96,1.95,1.95,67785.0,1.7781,1.7872,1.7781,1.7781,67785.0
2015-07-21 11:30:00,1.96,1.96,1.95,1.95,75630.0,1.7872,1.7872,1.7781,1.7781,75630.0
2015-07-21 12:00:00,1.95,1.95,1.95,1.95,25500.0,1.7781,1.7781,1.7781,1.7781,25500.0
2015-07-21 12:30:00,1.96,1.96,1.95,1.95,11250.0,1.7872,1.7872,1.7781,1.7781,11250.0
2015-07-21 13:00:00,1.95,1.95,1.94,1.95,21750.0,1.7781,1.7781,1.769,1.7781,21750.0
2015-07-21 13:30:00,1.94,1.94,1.93,1.93,4005.0,1.769,1.769,1.7599,1.7599,4005.0
2015-07-21 14:00:00,1.93,1.93,1.92,1.92,823905.0,1.7599,1.7599,1.7507,1.7507,823905.0
2015-07-21 14:30:00,1.92,1.93,1.92,1.93,111000.0,1.7507,1.7599,1.7507,1.7599,111000.0
2015-07-21 15:00:00,1.92,1.92,1.92,1.92,37500.0,1.7507,1.7507,1.7507,1.7507,37500.0
2015-07-21 15:30:00,1.92,1.92,1.92,1.92,49725.0,1.7507,1.7507,1.7507,1.7507,49725.0
2015-07-22 09:30:00,1.79,1.79,1.74,1.75,512850.0,1.6322,1.6322,1.5866,1.5957,512850.0
2015-07-22 10:00:00,1.75,1.78,1.75,1.76,95040.0,1.5957,1.6231,1.5957,1.6048,95040.0
2015-07-22 10:30:00,1.75,1.75,1.73,1.74,411000.0,1.5957,1.5957,1.5775,1.5866,411000.0
2015-07-22 11:00:00,1.74,1.74,1.72,1.72,111870.0,1.5866,1.5866,1.5684,1.5684,111870.0
2015-07-22 11:30:00,1.72,1.73,1.72,1.73,67650.0,1.5684,1.5775,1.5684,1.5775,67650.0
2015-07-22 12:00:00,1.73,1.74,1.73,1.74,98955.0,1.5775,1.5866,1.5775,1.5866,98955.0
2015-07-22 12:30:00,1.74,1.74,1.74,1.74,45960.0,1.5866,1.5866,1.5866,1.5866,45960.0
2015-07-22 13:00:00,1.75,1.76,1.75,1.76,462000.0,1.5957,1.6048,1.5957,1.6048,462000.0
2015-07-22 13:30:00,1.76,1.78,1.76,1.77,102750.0,1.6048,1.6231,1.6048,1.614,102750.0
2015-07-22 14:00:00,1.76,1.77,1.76,1.77,64500.0,1.6048,1.614,1.6048,1.614,64500.0
2015-07-22 14:30:00,1.77,1.79,1.77,1.78,42060.0,1.614,1.6322,1.614,1.6231,42060.0
2015-07-22 15:00:00,1.79,1.79,1.78,1.78,68250.0,1.6322,1.6322,1.6231,1.6231,68250.0
2015-07-22 15:30:00,1.77,1.78,1.76,1.78,325395.0,1.614,1.6231,1.6048,1.6231,325395.0
2015-07-23 09:30:00,1.81,1.88,1.81,1.88,396225.0,1.6504,1.7143,1.6504,1.7143,396225.0
2015-07-23 10:00:00,1.88,1.9,1.88,1.9,173790.0,1.7143,1.7325,1.7143,1.7325,173790.0
2015-07-23 10:30:00,1.9,1.9,1.89,1.9,57000.0,1.7325,1.7325,1.7234,1.7325,57000.0
2015-07-23 11:00:00,1.91,1.92,1.89,1.89,102330.0,1.7416,1.7507,1.7234,1.7234,102330.0
2015-07-23 11:30:00,1.87,1.87,1.86,1.86,62685.0,1.7051,1.7051,1.696,1.696,62685.0
2015-07-23 12:00:00,1.85,1.85,1.83,1.85,123000.0,1.6869,1.6869,1.6687,1.6869,123000.0
2015-07-23 12:30:00,1.84,1.85,1.84,1.85,37500.0,1.6778,1.6869,1.6778,1.6869,37500.0
2015-07-23 13:00:00,1.84,1.84,1.84,1.84,15000.0,1.6778,1.6778,1.6778,1.6778,15000.0
2015-07-23 13:30:00,1.85,1.87,1.85,1.87,39750.0,1.6869,1.7051,1.6869,1.7051,39750.0
2015-07-23 14:00:00,1.86,1.87,1.86,1.86,77325.0,1.696,1.7051,1.696,1.696,77325.0
2015-07-23 14:30:00,1.86,1.87,1.86,1.87,49500.0,1.696,1.7051,1.696,1.7051,49500.0
2015-07-23 15:00:00,1.84,1.84,1.84,1.84,36525.0,1.6778,1.6778,1.6778,1.6778,36525.0
2015-07-23 15:30:00,1.84,1.86,1.83,1.85,139335.0,1.6778,1.696,1.6687,1.6869,139335.0
2015-07-24 09:30:00,1.89,1.89,1.84,1.84,104385.0,1.7234,1.7234,1.6778,1.6778,104385.0
2015-07-24 10:00:00,1.81,1.81,1.77,1.77,121515.0,1.6504,1.6504,1.614,1.614,121515.0
2015-07-24 10:30:00,1.76,1.78,1.76,1.77,117855.0,1.6048,1.6231,1.6048,1.614,117855.0
2015-07-24 11:00:00,1.77,1.79,1.77,1.79,93750.0,1.614,1.6322,1.614,1.6322,93750.0
2015-07-24 11:30:00,1.79,1.79,1.78,1.78,189750.0,1.6322,1.6322,1.6231,1.6231,189750.0
2015-07-24 12:00:00,1.78,1.78,1.76,1.76,129270.0,1.6231,1.6231,1.6048,1.6048,129270.0
2015-07-24 12:30:00,1.77,1.77,1.75,1.76,59775.0,1.614,1.614,1.5957,1.6048,59775.0
2015-07-24 13:00:00,1.76,1.76,1.75,1.75,146235.0,1.6048,1.6048,1.5957,1.5957,146235.0
2015-07-24 13:30:00,1.74,1.75,1.74,1.75,110700.0,1.5866,1.5957,1.5866,1.5957,110700.0
2015-07-24 14:00:00,1.75,1.75,1.74,1.74,84000.0,1.5957,1.5957,1.5866,1.5866,84000.0
2015-07-24 14:30:00,1.75,1.75,1.74,1.74,86250.0,1.5957,1.5957,1.5866,1.5866,86250.0
2015-07-24 15:00:00,1.74,1.76,1.74,1.75,437490.0,1.5866,1.6048,1.5866,1.5957,437490.0
2015-07-24 15:30:00,1.74,1.75,1.74,1.74,148710.0,1.5866,1.5957,1.5866,1.5866,148710.0
2015-07-27 09:30:00,1.72,1.72,1.65,1.71,477480.0,1.5684,1.5684,1.5045,1.5592,477480.0
2015-07-27 10:00:00,1.71,1.72,1.69,1.72,150705.0,1.5592,1.5684,1.541,1.5684,150705.0
2015-07-27 10:30:00,1.72,1.74,1.71,1.71,206250.0,1.5684,1.5866,1.5592,1.5592,206250.0
2015-07-27 11:00:00,1.71,1.73,1.71,1.72,120000.0,1.5592,1.5775,1.5592,1.5684,120000.0
2015-07-27 11:30:00,1.72,1.72,1.71,1.71,114990.0,1.5684,1.5684,1.5592,1.5592,114990.0
2015-07-27 12:00:00,1.72,1.72,1.7,1.71,111585.0,1.5684,1.5684,1.5501,1.5592,111585.0
2015-07-27 12:30:00,1.71,1.72,1.7,1.7,413700.0,1.5592,1.5684,1.5501,1.5501,413700.0
2015-07-27 13:00:00,1.71,1.71,1.71,1.71,123000.0,1.5592,1.5592,1.5592,1.5592,123000.0
2015-07-27 13:30:00,1.71,1.71,1.7,1.71,45000.0,1.5592,1.5592,1.5501,1.5592,45000.0
2015-07-27 14:00:00,1.71,1.71,1.71,1.71,19800.0,1.5592,1.5592,1.5592,1.5592,19800.0
2015-07-27 14:30:00,1.71,1.71,1.71,1.71,51750.0,1.5592,1.5592,1.5592,1.5592,51750.0
2015-07-27 15:00:00,1.71,1.71,1.71,1.71,21735.0,1.5592,1.5592,1.5592,1.5592,21735.0
2015-07-27 15:30:00,1.7,1.7,1.69,1.7,203025.0,1.5501,1.5501,1.541,1.5501,203025.0
2015-07-28 09:30:00,1.73,1.74,1.7,1.71,1866105.0,1.5775,1.5866,1.5501,1.5592,1866105.0
2015-07-28 10:00:00,1.71,1.73,1.69,1.69,125115.0,1.5592,1.5775,1.541,1.541,125115.0
2015-07-28 10:30:00,1.7,1.74,1.7,1.74,177135.0,1.5501,1.5866,1.5501,1.5866,177135.0
2015-07-28 11:00:00,1.75,1.77,1.74,1.76,161250.0,1.5957,1.614,1.5866,1.6048,161250.0
2015-07-28 11:30:00,1.77,1.79,1.77,1.78,219000.0,1.614,1.6322,1.614,1.6231,219000.0
2015-07-28 12:00:00,1.78,1.79,1.78,1.79,178650.0,1.6231,1.6322,1.6231,1.6322,178650.0
2015-07-28 12:30:00,1.79,1.8,1.79,1.8,248250.0,1.6322,1.6413,1.6322,1.6413,248250.0
2015-07-28 13:00:00,1.8,1.82,1.8,1.82,198000.0,1.6413,1.6595,1.6413,1.6595,198000.0
2015-07-28 13:30:00,1.82,1.82,1.81,1.82,114090.0,1.6595,1.6595,1.6504,1.6595,114090.0
2015-07-28 14:00:00,1.83,1.84,1.82,1.84,150810.0,1.6687,1.6778,1.6595,1.6778,150810.0
2015-07-28 14:30:00,1.83,1.83,1.82,1.83,110685.0,1.6687,1.6687,1.6595,1.6687,110685.0
2015-07-28 15:00:00,1.83,1.83,1.81,1.81,156750.0,1.6687,1.6687,1.6504,1.6504,156750.0
2015-07-28 15:30:00,1.81,1.81,1.81,1.81,400065.0,1.6504,1.6504,1.6504,1.6504,400065.0
2015-07-29 09:30:00,1.81,1.81,1.76,1.76,387990.0,1.6504,1.6504,1.6048,1.6048,387990.0
2015-07-29 10:00:00,1.77,1.78,1.76,1.76,203295.0,1.614,1.6231,1.6048,1.6048,203295.0
2015-07-29 10:30:00,1.76,1.79,1.76,1.79,131265.0,1.6048,1.6322,1.6048,1.6322,131265.0
2015-07-29 11:00:00,1.78,1.8,1.78,1.8,110250.0,1.6231,1.6413,1.6231,1.6413,110250.0
2015-07-29 11:30:00,1.8,1.81,1.8,1.8,90015.0,1.6413,1.6504,1.6413,1.6413,90015.0
2015-07-29 12:00:00,1.8,1.8,1.79,1.79,40500.0,1.6413,1.6413,1.6322,1.6322,40500.0
2015-07-29 12:30:00,1.79,1.8,1.79,1.8,79500.0,1.6322,1.6413,1.6322,1.6413,79500.0
2015-07-29 13:00:00,1.8,1.8,1.79,1.8,1156500.0,1.6413,1.6413,1.6322,1.6413,1156500.0
2015-07-29 13:30:00,1.8,1.8,1.8,1.8,80175.0,1.6413,1.6413,1.6413,1.6413,80175.0
2015-07-29 14:00:00,1.8,1.82,1.79,1.81,213750.0,1.6413,1.6595,1.6322,1.6504,213750.0
2015-07-29 14:30:00,1.81,1.83,1.81,1.83,108750.0,1.6504,1.6687,1.6504,1.6687,108750.0
2015-07-29 15:00:00,1.82,1.82,1.82,1.82,52395.0,1.6595,1.6595,1.6595,1.6595,52395.0
2015-07-29 15:30:00,1.82,1.83,1.81,1.82,114750.0,1.6595,1.6687,1.6504,1.6595,114750.0
2015-07-30 09:30:00,1.8,1.83,1.79,1.82,61500.0,1.6413,1.6687,1.6322,1.6595,61500.0
2015-07-30 10:00:00,1.81,1.82,1.81,1.81,61350.0,1.6504,1.6595,1.6504,1.6504,61350.0
2015-07-30 10:30:00,1.82,1.82,1.78,1.78,166710.0,1.6595,1.6595,1.6231,1.6231,166710.0
2015-07-30 11:00:00,1.79,1.81,1.77,1.81,73380.0,1.6322,1.6504,1.614,1.6504,73380.0
2015-07-30 11:30:00,1.81,1.82,1.81,1.82,64515.0,1.6504,1.6595,1.6504,1.6595,64515.0
2015-07-30 12:00:00,1.82,1.84,1.82,1.84,184500.0,1.6595,1.6778,1.6595,1.6778,184500.0
2015-07-30 12:30:00,1.83,1.84,1.83,1.84,31050.0,1.6687,1.6778,1.6687,1.6778,31050.0
2015-07-30 13:00:00,1.84,1.84,1.83,1.83,68100.0,1.6778,1.6778,1.6687,1.6687,68100.0
2015-07-30 13:30:00,1.84,1.84,1.83,1.83,70500.0,1.6778,1.6778,1.6687,1.6687,70500.0
2015-07-30 14:00:00,1.83,1.85,1.83,1.85,40500.0,1.6687,1.6869,1.6687,1.6869,40500.0
2015-07-30 14:30:00,1.85,1.85,1.85,1.85,27000.0,1.6869,1.6869,1.6869,1.6869,27000.0
2015-07-30 15:00:00,1.85,1.85,1.85,1.85,20400.0,1.6869,1.6869,1.6869,1.6869,20400.0
2015-07-30 15:30:00,1.85,1.85,1.84,1.84,78000.0,1.6869,1.6869,1.6778,1.6778,78000.0
2015-07-31 09:30:00,1.84,1.85,1.8,1.83,135825.0,1.6778,1.6869,1.6413,1.6687,135825.0
2015-07-31 10:00:00,1.82,1.82,1.81,1.82,221130.0,1.6595,1.6595,1.6504,1.6595,221130.0
2015-07-31 10:30:00,1.81,1.82,1.81,1.82,99450.0,1.6504,1.6595,1.6504,1.6595,99450.0
2015-07-31 11:00:00,1.82,1.82,1.79,1.8,170715.0,1.6595,1.6595,1.6322,1.6413,170715.0
2015-07-31 11:30:00,1.8,1.8,1.8,1.8,103125.0,1.6413,1.6413,1.6413,1.6413,103125.0
2015-07-31 12:00:00,1.8,1.81,1.8,1.81,102750.0,1.6413,1.6504,1.6413,1.6504,102750.0
2015-07-31 12:30:00,1.81,1.81,1.81,1.81,104250.0,1.6504,1.6504,1.6504,1.6504,104250.0
2015-07-31 13:00:00,1.81,1.81,1.8,1.8,78000.0,1.6504,1.6504,1.6413,1.6413,78000.0
2015-07-31 13:30:00,1.8,1.8,1.79,1.79,46335.0,1.6413,1.6413,1.6322,1.6322,46335.0
2015-07-31 14:00:00,1.79,1.79,1.78,1.78,40500.0,1.6322,1.6322,1.6231,1.6231,40500.0
2015-07-31 14:30:00,1.79,1.79,1.78,1.79,91110.0,1.6322,1.6322,1.6231,1.6322,91110.0
2015-07-31 15:00:00,1.79,1.79,1.77,1.77,63000.0,1.6322,1.6322,1.614,1.614,63000.0
2015-07-31 15:30:00,1.77,1.77,1.76,1.77,241470.0,1.614,1.614,1.6048,1.614,241470.0
2015-08-03 09:30:00,1.76,1.77,1.73,1.76,205620.0,1.6048,1.614,1.5775,1.6048,205620.0
2015-08-03 10:00:00,1.76,1.76,1.74,1.76,78180.0,1.6048,1.6048,1.5866,1.6048,78180.0
2015-08-03 10:30:00,1.75,1.77,1.75,1.77,75750.0,1.5957,1.614,1.5957,1.614,75750.0
2015-08-03 11:00:00,1.77,1.78,1.77,1.77,21465.0,1.614,1.6231,1.614,1.614,21465.0
2015-08-03 11:30:00,1.77,1.77,1.76,1.76,75000.0,1.614,1.614,1.6048,1.6048,75000.0
2015-08-03 12:00:00,1.76,1.77,1.75,1.76,132045.0,1.6048,1.614,1.5957,1.6048,132045.0
2015-08-03 12:30:00,1.76,1.76,1.73,1.74,89850.0,1.6048,1.6048,1.5775,1.5866,89850.0
2015-08-03 13:00:00,1.73,1.74,1.73,1.74,57375.0,1.5775,1.5866,1.5775,1.5866,57375.0
2015-08-03 13:30:00,1.74,1.75,1.74,1.75,48735.0,1.5866,1.5957,1.5866,1.5957,48735.0
2015-08-03 14:00:00,1.75,1.75,1.74,1.75,30750.0,1.5957,1.5957,1.5866,1.5957,30750.0
2015-08-03 14:30:00,1.76,1.76,1.74,1.74,25500.0,1.6048,1.6048,1.5866,1.5866,25500.0
2015-08-03 15:00:00,1.75,1.75,1.74,1.74,21450.0,1.5957,1.5957,1.5866,1.5866,21450.0
2015-08-03 15:30:00,1.74,1.76,1.74,1.75,79230.0,1.5866,1.6048,1.5866,1.5957,79230.0
2015-08-04 09:30:00,1.74,1.75,1.72,1.74,106500.0,1.5866,1.5957,1.5684,1.5866,106500.0
2015-08-04 10:00:00,1.72,1.73,1.72,1.72,150750.0,1.5684,1.5775,1.5684,1.5684,150750.0
2015-08-04 10:30:00,1.72,1.72,1.66,1.67,822375.0,1.5684,1.5684,1.5137,1.5228,822375.0
2015-08-04 11:00:00,1.67,1.68,1.67,1.67,46830.0,1.5228,1.5319,1.5228,1.5228,46830.0
2015-08-04 11:30:00,1.67,1.68,1.67,1.68,57750.0,1.5228,1.5319,1.5228,1.5319,57750.0
2015-08-04 12:00:00,1.68,1.69,1.67,1.67,21000.0,1.5319,1.541,1.5228,1.5228,21000.0
2015-08-04 12:30:00,1.67,1.68,1.67,1.67,52155.0,1.5228,1.5319,1.5228,1.5228,52155.0
2015-08-04 13:00:00,1.67,1.69,1.67,1.69,27000.0,1.5228,1.541,1.5228,1.541,27000.0
2015-08-04 13:30:00,1.69,1.7,1.68,1.68,55500.0,1.541,1.5501,1.5319,1.5319,55500.0
2015-08-04 14:00:00,1.68,1.68,1.67,1.67,22500.0,1.5319,1.5319,1.5228,1.5228,22500.0
2015-08-04 14:30:00,1.68,1.7,1.68,1.7,27975.0,1.5319,1.5501,1.5319,1.5501,27975.0
2015-08-04 15:00:00,1.7,1.71,1.7,1.7,107025.0,1.5501,1.5592,1.5501,1.5501,107025.0
2015-08-04 15:30:00,1.71,1.71,1.7,1.7,102210.0,1.5592,1.5592,1.5501,1.5501,102210.0
2015-08-05 09:30:00,1.72,1.79,1.72,1.78,795780.0,1.5684,1.6322,1.5684,1.6231,795780.0
2015-08-05 10:00:00,1.78,1.79,1.78,1.79,87915.0,1.6231,1.6322,1.6231,1.6322,87915.0
2015-08-05 10:30:00,1.79,1.8,1.78,1.78,66870.0,1.6322,1.6413,1.6231,1.6231,66870.0
2015-08-05 11:00:00,1.78,1.79,1.78,1.78,19215.0,1.6231,1.6322,1.6231,1.6231,19215.0
2015-08-05 11:30:00,1.79,1.8,1.76,1.76,124260.0,1.6322,1.6413,1.6048,1.6048,124260.0
2015-08-05 12:00:00,1.76,1.77,1.75,1.75,246840.0,1.6048,1.614,1.5957,1.5957,246840.0
2015-08-05 12:30:00,1.75,1.76,1.75,1.76,162510.0,1.5957,1.6048,1.5957,1.6048,162510.0
2015-08-05 13:00:00,1.76,1.76,1.75,1.75,184500.0,1.6048,1.6048,1.5957,1.5957,184500.0
2015-08-05 13:30:00,1.75,1.78,1.75,1.77,162675.0,1.5957,1.6231,1.5957,1.614,162675.0
2015-08-05 14:00:00,1.77,1.78,1.77,1.78,116250.0,1.614,1.6231,1.614,1.6231,116250.0
2015-08-05 14:30:00,1.78,1.78,1.77,1.77,42000.0,1.6231,1.6231,1.614,1.614,42000.0
2015-08-05 15:00:00,1.76,1.77,1.76,1.77,37470.0,1.6048,1.614,1.6048,1.614,37470.0
2015-08-05 15:30:00,1.77,1.77,1.76,1.76,99870.0,1.614,1.614,1.6048,1.6048,99870.0
2015-08-06 09:30:00,1.77,1.77,1.7,1.71,170910.0,1.614,1.614,1.5501,1.5592,170910.0
2015-08-06 10:00:00,1.7,1.71,1.7,1.7,30825.0,1.5501,1.5592,1.5501,1.5501,30825.0
2015-08-06 10:30:00,1.71,1.71,1.71,1.71,8985.0,1.5592,1.5592,1.5592,1.5592,8985.0
2015-08-06 11:00:00,1.7,1.7,1.67,1.67,108990.0,1.5501,1.5501,1.5228,1.5228,108990.0
2015-08-06 11:30:00,1.67,1.67,1.65,1.65,134070.0,1.5228,1.5228,1.5045,1.5045,134070.0
2015-08-06 12:00:00,1.65,1.66,1.65,1.66,144930.0,1.5045,1.5137,1.5045,1.5137,144930.0
2015-08-06 12:30:00,1.65,1.65,1.63,1.63,194415.0,1.5045,1.5045,1.4863,1.4863,194415.0
2015-08-06 13:00:00,1.63,1.67,1.63,1.67,311445.0,1.4863,1.5228,1.4863,1.5228,311445.0
2015-08-06 13:30:00,1.66,1.68,1.66,1.67,120150.0,1.5137,1.5319,1.5137,1.5228,120150.0
2015-08-06 14:00:00,1.68,1.69,1.67,1.69,500580.0,1.5319,1.541,1.5228,1.541,500580.0
2015-08-06 14:30:00,1.69,1.69,1.68,1.68,21750.0,1.541,1.541,1.5319,1.5319,21750.0
2015-08-06 15:00:00,1.68,1.68,1.65,1.65,46155.0,1.5319,1.5319,1.5045,1.5045,46155.0
2015-08-06 15:30:00,1.65,1.67,1.65,1.67,111780.0,1.5045,1.5228,1.5045,1.5228,111780.0
2015-08-07 09:30:00,1.67,1.69,1.65,1.69,119835.0,1.5228,1.541,1.5045,1.541,119835.0
2015-08-07 10:00:00,1.68,1.68,1.67,1.67,25920.0,1.5319,1.5319,1.5228,1.5228,25920.0
2015-08-07 10:30:00,1.67,1.68,1.67,1.67,33000.0,1.5228,1.5319,1.5228,1.5228,33000.0
2015-08-07 11:00:00,1.67,1.67,1.66,1.66,173295.0,1.5228,1.5228,1.5137,1.5137,173295.0
2015-08-07 11:30:00,1.66,1.67,1.66,1.67,31395.0,1.5137,1.5228,1.5137,1.5228,31395.0
2015-08-07 12:00:00,1.67,1.67,1.66,1.67,338835.0,1.5228,1.5228,1.5137,1.5228,338835.0
2015-08-07 12:30:00,1.67,1.67,1.66,1.67,39000.0,1.5228,1.5228,1.5137,1.5228,39000.0
2015-08-07 13:00:00,1.66,1.67,1.66,1.67,6750.0,1.5137,1.5228,1.5137,1.5228,6750.0
2015-08-07 13:30:00,1.68,1.68,1.68,1.68,14250.0,1.5319,1.5319,1.5319,1.5319,14250.0
2015-08-07 14:00:00,1.68,1.68,1.67,1.68,41250.0,1.5319,1.5319,1.5228,1.5319,41250.0
2015-08-07 14:30:00,1.68,1.69,1.68,1.68,36000.0,1.5319,1.541,1.5319,1.5319,36000.0
2015-08-07 15:00:00,1.68,1.69,1.67,1.69,85785.0,1.5319,1.541,1.5228,1.541,85785.0
2015-08-07 15:30:00,1.69,1.7,1.69,1.7,218985.0,1.541,1.5501,1.541,1.5501,218985.0
2015-08-10 09:30:00,1.73,1.76,1.73,1.76,227550.0,1.5775,1.6048,1.5775,1.6048,227550.0
2015-08-10 10:00:00,1.76,1.78,1.76,1.78,72750.0,1.6048,1.6231,1.6048,1.6231,72750.0
2015-08-10 10:30:00,1.77,1.77,1.76,1.77,121500.0,1.614,1.614,1.6048,1.614,121500.0
2015-08-10 11:00:00,1.78,1.79,1.78,1.79,89250.0,1.6231,1.6322,1.6231,1.6322,89250.0
2015-08-10 11:30:00,1.8,1.81,1.8,1.8,205455.0,1.6413,1.6504,1.6413,1.6413,205455.0
2015-08-10 12:00:00,1.8,1.82,1.8,1.81,94710.0,1.6413,1.6595,1.6413,1.6504,94710.0
2015-08-10 12:30:00,1.81,1.82,1.81,1.81,120300.0,1.6504,1.6595,1.6504,1.6504,120300.0
2015-08-10 13:00:00,1.82,1.82,1.81,1.82,33750.0,1.6595,1.6595,1.6504,1.6595,33750.0
2015-08-10 13:30:00,1.82,1.83,1.82,1.83,143100.0,1.6595,1.6687,1.6595,1.6687,143100.0
2015-08-10 14:00:00,1.83,1.83,1.82,1.83,71130.0,1.6687,1.6687,1.6595,1.6687,71130.0
2015-08-10 14:30:00,1.83,1.83,1.82,1.82,37500.0,1.6687,1.6687,1.6595,1.6595,37500.0
2015-08-10 15:00:00,1.83,1.83,1.82,1.82,128400.0,1.6687,1.6687,1.6595,1.6595,128400.0
2015-08-10 15:30:00,1.82,1.82,1.82,1.82,235185.0,1.6595,1.6595,1.6595,1.6595,235185.0
2015-08-11 09:30:00,1.79,1.79,1.74,1.75,251175.0,1.6322,1.6322,1.5866,1.5957,251175.0
2015-08-11 10:00:00,1.74,1.76,1.74,1.76,36435.0,1.5866,1.6048,1.5866,1.6048,36435.0
2015-08-11 10:30:00,1.75,1.76,1.75,1.75,9000.0,1.5957,1.6048,1.5957,1.5957,9000.0
2015-08-11 11:00:00,1.75,1.75,1.72,1.72,39510.0,1.5957,1.5957,1.5684,1.5684,39510.0
2015-08-11 11:30:00,1.72,1.72,1.72,1.72,27000.0,1.5684,1.5684,1.5684,1.5684,27000.0
2015-08-11 12:00:00,1.71,1.72,1.71,1.72,122265.0,1.5592,1.5684,1.5592,1.5684,122265.0
2015-08-11 12:30:00,1.73,1.73,1.71,1.71,26100.0,1.5775,1.5775,1.5592,1.5592,26100.0
2015-08-11 13:00:00,1.7,1.7,1.7,1.7,49500.0,1.5501,1.5501,1.5501,1.5501,49500.0
2015-08-11 13:30:00,1.7,1.71,1.7,1.7,22500.0,1.5501,1.5592,1.5501,1.5501,22500.0
2015-08-11 14:00:00,1.71,1.71,1.7,1.7,61185.0,1.5592,1.5592,1.5501,1.5501,61185.0
2015-08-11 14:30:00,1.7,1.7,1.68,1.69,165240.0,1.5501,1.5501,1.5319,1.541,165240.0
2015-08-11 15:00:00,1.69,1.7,1.69,1.7,90150.0,1.541,1.5501,1.541,1.5501,90150.0
2015-08-11 15:30:00,1.7,1.71,1.7,1.7,199020.0,1.5501,1.5592,1.5501,1.5501,199020.0
2015-08-12 09:30:00,1.65,1.65,1.61,1.61,703875.0,1.5045,1.5045,1.4681,1.4681,703875.0
2015-08-12 10:00:00,1.6,1.61,1.6,1.6,557775.0,1.4589,1.4681,1.4589,1.4589,557775.0
2015-08-12 10:30:00,1.62,1.62,1.61,1.61,481275.0,1.4772,1.4772,1.4681,1.4681,481275.0
2015-08-12 11:00:00,1.62,1.65,1.62,1.64,93750.0,1.4772,1.5045,1.4772,1.4954,93750.0
2015-08-12 11:30:00,1.64,1.65,1.64,1.64,28485.0,1.4954,1.5045,1.4954,1.4954,28485.0
2015-08-12 12:00:00,1.64,1.65,1.64,1.65,27000.0,1.4954,1.5045,1.4954,1.5045,27000.0
2015-08-12 12:30:00,1.66,1.68,1.66,1.68,43080.0,1.5137,1.5319,1.5137,1.5319,43080.0
2015-08-12 13:00:00,1.68,1.7,1.68,1.69,103500.0,1.5319,1.5501,1.5319,1.541,103500.0
2015-08-12 13:30:00,1.69,1.73,1.69,1.73,38850.0,1.541,1.5775,1.541,1.5775,38850.0
2015-08-12 14:00:00,1.72,1.73,1.71,1.72,61500.0,1.5684,1.5775,1.5592,1.5684,61500.0
2015-08-12 14:30:00,1.72,1.73,1.71,1.73,86415.0,1.5684,1.5775,1.5592,1.5775,86415.0
2015-08-12 15:00:00,1.73,1.74,1.73,1.74,136320.0,1.5775,1.5866,1.5775,1.5866,136320.0
2015-08-12 15:30:00,1.75,1.75,1.73,1.73,438555.0,1.5957,1.5957,1.5775,1.5775,438555.0
2015-08-13 09:30:00,1.73,1.74,1.69,1.71,1918335.0,1.5775,1.5866,1.541,1.5592,1918335.0
2015-08-13 10:00:00,1.7,1.71,1.7,1.71,41955.0,1.5501,1.5592,1.5501,1.5592,41955.0
2015-08-13 10:30:00,1.7,1.72,1.7,1.7,57180.0,1.5501,1.5684,1.5501,1.5501,57180.0
2015-08-13 11:00:00,1.7,1.7,1.69,1.69,58695.0,1.5501,1.5501,1.541,1.541,58695.0
2015-08-13 11:30:00,1.69,1.71,1.69,1.7,109845.0,1.541,1.5592,1.541,1.5501,109845.0
2015-08-13 12:00:00,1.7,1.71,1.7,1.71,29430.0,1.5501,1.5592,1.5501,1.5592,29430.0
2015-08-13 12:30:00,1.71,1.72,1.71,1.71,45630.0,1.5592,1.5684,1.5592,1.5592,45630.0
2015-08-13 13:00:00,1.72,1.72,1.71,1.72,24000.0,1.5684,1.5684,1.5592,1.5684,24000.0
2015-08-13 13:30:00,1.72,1.72,1.7,1.7,53250.0,1.5684,1.5684,1.5501,1.5501,53250.0
2015-08-13 14:00:00,1.71,1.71,1.7,1.71,183255.0,1.5592,1.5592,1.5501,1.5592,183255.0
2015-08-13 14:30:00,1.71,1.71,1.7,1.7,16500.0,1.5592,1.5592,1.5501,1.5501,16500.0
2015-08-13 15:00:00,1.7,1.71,1.69,1.69,52950.0,1.5501,1.5592,1.541,1.541,52950.0
2015-08-13 15:30:00,1.68,1.68,1.68,1.68,111570.0,1.5319,1.5319,1.5319,1.5319,111570.0
2015-08-14 09:30:00,1.66,1.67,1.65,1.66,329325.0,1.5137,1.5228,1.5045,1.5137,329325.0
2015-08-14 10:00:00,1.65,1.66,1.64,1.64,62640.0,1.5045,1.5137,1.4954,1.4954,62640.0
2015-08-14 10:30:00,1.64,1.64,1.62,1.62,224400.0,1.4954,1.4954,1.4772,1.4772,224400.0
2015-08-14 11:00:00,1.62,1.64,1.62,1.64,168585.0,1.4772,1.4954,1.4772,1.4954,168585.0
2015-08-14 11:30:00,1.63,1.64,1.63,1.64,83250.0,1.4863,1.4954,1.4863,1.4954,83250.0
2015-08-14 12:00:00,1.64,1.64,1.63,1.64,49800.0,1.4954,1.4954,1.4863,1.4954,49800.0
2015-08-14 12:30:00,1.63,1.63,1.62,1.62,51750.0,1.4863,1.4863,1.4772,1.4772,51750.0
2015-08-14 13:00:00,1.62,1.64,1.62,1.64,63300.0,1.4772,1.4954,1.4772,1.4954,63300.0
2015-08-14 13:30:00,1.65,1.65,1.64,1.64,81315.0,1.5045,1.5045,1.4954,1.4954,81315.0
2015-08-14 14:00:00,1.65,1.65,1.64,1.64,33000.0,1.5045,1.5045,1.4954,1.4954,33000.0
2015-08-14 14:30:00,1.64,1.64,1.64,1.64,70500.0,1.4954,1.4954,1.4954,1.4954,70500.0
2015-08-14 15:00:00,1.64,1.66,1.64,1.66,90030.0,1.4954,1.5137,1.4954,1.5137,90030.0
2015-08-14 15:30:00,1.66,1.66,1.64,1.65,84750.0,1.5137,1.5137,1.4954,1.5045,84750.0
2015-08-17 09:30:00,1.62,1.62,1.6,1.62,135510.0,1.4772,1.4772,1.4589,1.4772,135510.0
2015-08-17 10:00:00,1.62,1.65,1.62,1.64,57690.0,1.4772,1.5045,1.4772,1.4954,57690.0
2015-08-17 10:30:00,1.63,1.64,1.63,1.63,36000.0,1.4863,1.4954,1.4863,1.4863,36000.0
2015-08-17 11:00:00,1.65,1.66,1.65,1.66,79140.0,1.5045,1.5137,1.5045,1.5137,79140.0
2015-08-17 11:30:00,1.66,1.68,1.66,1.66,113325.0,1.5137,1.5319,1.5137,1.5137,113325.0
2015-08-17 12:00:00,1.66,1.67,1.66,1.67,45870.0,1.5137,1.5228,1.5137,1.5228,45870.0
2015-08-17 12:30:00,1.67,1.68,1.66,1.67,33495.0,1.5228,1.5319,1.5137,1.5228,33495.0
2015-08-17 13:00:00,1.68,1.69,1.68,1.69,23640.0,1.5319,1.541,1.5319,1.541,23640.0
2015-08-17 13:30:00,1.68,1.68,1.67,1.67,52800.0,1.5319,1.5319,1.5228,1.5228,52800.0
2015-08-17 14:00:00,1.67,1.68,1.67,1.68,75195.0,1.5228,1.5319,1.5228,1.5319,75195.0
2015-08-17 14:30:00,1.68,1.69,1.68,1.68,74565.0,1.5319,1.541,1.5319,1.5319,74565.0
2015-08-17 15:00:00,1.69,1.69,1.68,1.68,45450.0,1.541,1.541,1.5319,1.5319,45450.0
2015-08-17 15:30:00,1.68,1.69,1.68,1.69,284790.0,1.5319,1.541,1.5319,1.541,284790.0
2015-08-18 09:30:00,1.69,1.69,1.63,1.63,363030.0,1.541,1.541,1.4863,1.4863,363030.0
2015-08-18 10:00:00,1.62,1.64,1.61,1.63,288930.0,1.4772,1.4954,1.4681,1.4863,288930.0
2015-08-18 10:30:00,1.63,1.64,1.62,1.63,78600.0,1.4863,1.4954,1.4772,1.4863,78600.0
2015-08-18 11:00:00,1.62,1.63,1.62,1.62,78210.0,1.4772,1.4863,1.4772,1.4772,78210.0
2015-08-18 11:30:00,1.62,1.62,1.61,1.62,156975.0,1.4772,1.4772,1.4681,1.4772,156975.0
2015-08-18 12:00:00,1.62,1.63,1.61,1.62,110820.0,1.4772,1.4863,1.4681,1.4772,110820.0
2015-08-18 12:30:00,1.62,1.62,1.6,1.6,110010.0,1.4772,1.4772,1.4589,1.4589,110010.0
2015-08-18 13:00:00,1.6,1.61,1.6,1.61,124875.0,1.4589,1.4681,1.4589,1.4681,124875.0
2015-08-18 13:30:00,1.61,1.61,1.6,1.6,465465.0,1.4681,1.4681,1.4589,1.4589,465465.0
2015-08-18 14:00:00,1.6,1.6,1.59,1.6,82590.0,1.4589,1.4589,1.4498,1.4589,82590.0
2015-08-18 14:30:00,1.6,1.6,1.59,1.59,146040.0,1.4589,1.4589,1.4498,1.4498,146040.0
2015-08-18 15:00:00,1.59,1.6,1.59,1.59,248670.0,1.4498,1.4589,1.4498,1.4498,248670.0
2015-08-18 15:30:00,1.59,1.59,1.58,1.59,236460.0,1.4498,1.4498,1.4407,1.4498,236460.0
2015-08-19 09:30:00,1.6,1.6,1.57,1.57,254925.0,1.4589,1.4589,1.4316,1.4316,254925.0
2015-08-19 10:00:00,1.57,1.59,1.57,1.58,490125.0,1.4316,1.4498,1.4316,1.4407,490125.0
2015-08-19 10:30:00,1.57,1.57,1.55,1.55,114960.0,1.4316,1.4316,1.4134,1.4134,114960.0
2015-08-19 11:00:00,1.56,1.56,1.52,1.52,124470.0,1.4225,1.4225,1.386,1.386,124470.0
2015-08-19 11:30:00,1.52,1.53,1.52,1.53,185925.0,1.386,1.3951,1.386,1.3951,185925.0
2015-08-19 12:00:00,1.53,1.53,1.52,1.53,104205.0,1.3951,1.3951,1.386,1.3951,104205.0
2015-08-19 12:30:00,1.53,1.54,1.52,1.53,53835.0,1.3951,1.4042,1.386,1.3951,53835.0
2015-08-19 13:00:00,1.53,1.55,1.53,1.54,175710.0,1.3951,1.4134,1.3951,1.4042,175710.0
2015-08-19 13:30:00,1.55,1.57,1.54,1.56,184695.0,1.4134,1.4316,1.4042,1.4225,184695.0
2015-08-19 14:00:00,1.57,1.6,1.56,1.59,171150.0,1.4316,1.4589,1.4225,1.4498,171150.0
2015-08-19 14:30:00,1.59,1.59,1.56,1.56,136725.0,1.4498,1.4498,1.4225,1.4225,136725.0
2015-08-19 15:00:00,1.55,1.56,1.55,1.56,70665.0,1.4134,1.4225,1.4134,1.4225,70665.0
2015-08-19 15:30:00,1.56,1.56,1.55,1.55,107790.0,1.4225,1.4225,1.4134,1.4134,107790.0
2015-08-20 09:30:00,1.51,1.51,1.47,1.47,627465.0,1.3769,1.3769,1.3404,1.3404,627465.0
2015-08-20 10:00:00,1.48,1.48,1.44,1.45,225540.0,1.3495,1.3495,1.313,1.3222,225540.0
2015-08-20 10:30:00,1.45,1.48,1.45,1.47,225240.0,1.3222,1.3495,1.3222,1.3404,225240.0
2015-08-20 11:00:00,1.47,1.47,1.45,1.46,173280.0,1.3404,1.3404,1.3222,1.3313,173280.0
2015-08-20 11:30:00,1.46,1.47,1.45,1.46,75330.0,1.3313,1.3404,1.3222,1.3313,75330.0
2015-08-20 12:00:00,1.46,1.46,1.44,1.44,150075.0,1.3313,1.3313,1.313,1.313,150075.0
2015-08-20 12:30:00,1.44,1.45,1.42,1.43,283065.0,1.313,1.3222,1.2948,1.3039,283065.0
2015-08-20 13:00:00,1.43,1.43,1.42,1.43,844140.0,1.3039,1.3039,1.2948,1.3039,844140.0
2015-08-20 13:30:00,1.43,1.44,1.42,1.43,158835.0,1.3039,1.313,1.2948,1.3039,158835.0
2015-08-20 14:00:00,1.43,1.43,1.41,1.41,171285.0,1.3039,1.3039,1.2857,1.2857,171285.0
2015-08-20 14:30:00,1.41,1.41,1.39,1.39,132120.0,1.2857,1.2857,1.2675,1.2675,132120.0
2015-08-20 15:00:00,1.39,1.4,1.38,1.4,961215.0,1.2675,1.2766,1.2583,1.2766,961215.0
2015-08-20 15:30:00,1.41,1.41,1.37,1.37,337470.0,1.2857,1.2857,1.2492,1.2492,337470.0
2015-08-21 09:30:00,1.32,1.37,1.31,1.37,419325.0,1.2036,1.2492,1.1945,1.2492,419325.0
2015-08-21 10:00:00,1.38,1.38,1.35,1.36,144225.0,1.2583,1.2583,1.231,1.2401,144225.0
2015-08-21 10:30:00,1.35,1.35,1.33,1.34,133155.0,1.231,1.231,1.2127,1.2219,133155.0
2015-08-21 11:00:00,1.34,1.34,1.31,1.32,232455.0,1.2219,1.2219,1.1945,1.2036,232455.0
2015-08-21 11:30:00,1.32,1.33,1.3,1.33,160185.0,1.2036,1.2127,1.1854,1.2127,160185.0
2015-08-21 12:00:00,1.33,1.36,1.33,1.33,147120.0,1.2127,1.2401,1.2127,1.2127,147120.0
2015-08-21 12:30:00,1.34,1.34,1.31,1.31,110190.0,1.2219,1.2219,1.1945,1.1945,110190.0
2015-08-21 13:00:00,1.31,1.32,1.31,1.32,103530.0,1.1945,1.2036,1.1945,1.2036,103530.0
2015-08-21 13:30:00,1.33,1.34,1.32,1.34,106860.0,1.2127,1.2219,1.2036,1.2219,106860.0
2015-08-21 14:00:00,1.34,1.35,1.33,1.33,238545.0,1.2219,1.231,1.2127,1.2127,238545.0
2015-08-21 14:30:00,1.34,1.34,1.3,1.3,164430.0,1.2219,1.2219,1.1854,1.1854,164430.0
2015-08-21 15:00:00,1.3,1.3,1.27,1.28,152775.0,1.1854,1.1854,1.158,1.1672,152775.0
2015-08-21 15:30:00,1.28,1.29,1.26,1.28,177000.0,1.1672,1.1763,1.1489,1.1672,177000.0
2015-08-24 09:30:00,1.02,1.15,1.0,1.14,1565685.0,0.9301,1.0486,0.9118,1.0395,1565685.0
2015-08-24 10:00:00,1.14,1.22,1.13,1.2,790950.0,1.0395,1.1124,1.0304,1.0942,790950.0
2015-08-24 10:30:00,1.19,1.25,1.18,1.24,817455.0,1.0851,1.1398,1.076,1.1307,817455.0
2015-08-24 11:00:00,1.24,1.24,1.21,1.21,272310.0,1.1307,1.1307,1.1033,1.1033,272310.0
2015-08-24 11:30:00,1.22,1.29,1.21,1.29,475185.0,1.1124,1.1763,1.1033,1.1763,475185.0
2015-08-24 12:00:00,1.29,1.33,1.26,1.32,476220.0,1.1763,1.2127,1.1489,1.2036,476220.0
2015-08-24 12:30:00,1.31,1.33,1.3,1.32,208995.0,1.1945,1.2127,1.1854,1.2036,208995.0
2015-08-24 13:00:00,1.33,1.34,1.3,1.3,568995.0,1.2127,1.2219,1.1854,1.1854,568995.0
2015-08-24 13:30:00,1.29,1.29,1.26,1.26,330555.0,1.1763,1.1763,1.1489,1.1489,330555.0
2015-08-24 14:00:00,1.26,1.27,1.23,1.25,453300.0,1.1489,1.158,1.1216,1.1398,453300.0
2015-08-24 14:30:00,1.24,1.26,1.18,1.18,664020.0,1.1307,1.1489,1.076,1.076,664020.0
2015-08-24 15:00:00,1.18,1.21,1.15,1.16,725715.0,1.076,1.1033,1.0486,1.0577,725715.0
2015-08-24 15:30:00,1.16,1.25,1.15,1.18,348675.0,1.0577,1.1398,1.0486,1.076,348675.0
2015-08-25 09:30:00,1.31,1.31,1.27,1.28,695535.0,1.1945,1.1945,1.158,1.1672,695535.0
2015-08-25 10:00:00,1.27,1.29,1.26,1.27,284625.0,1.158,1.1763,1.1489,1.158,284625.0
2015-08-25 10:30:00,1.26,1.27,1.26,1.27,291270.0,1.1489,1.158,1.1489,1.158,291270.0
2015-08-25 11:00:00,1.27,1.3,1.27,1.29,243885.0,1.158,1.1854,1.158,1.1763,243885.0
2015-08-25 11:30:00,1.29,1.29,1.27,1.28,223890.0,1.1763,1.1763,1.158,1.1672,223890.0
2015-08-25 12:00:00,1.27,1.29,1.27,1.28,149850.0,1.158,1.1763,1.158,1.1672,149850.0
2015-08-25 12:30:00,1.28,1.28,1.27,1.27,173685.0,1.1672,1.1672,1.158,1.158,173685.0
2015-08-25 13:00:00,1.27,1.27,1.22,1.22,1965255.0,1.158,1.158,1.1124,1.1124,1965255.0
2015-08-25 13:30:00,1.23,1.24,1.21,1.23,124830.0,1.1216,1.1307,1.1033,1.1216,124830.0
2015-08-25 14:00:00,1.23,1.23,1.21,1.22,139620.0,1.1216,1.1216,1.1033,1.1124,139620.0
2015-08-25 14:30:00,1.22,1.24,1.22,1.23,97830.0,1.1124,1.1307,1.1124,1.1216,97830.0
2015-08-25 15:00:00,1.23,1.23,1.2,1.2,200640.0,1.1216,1.1216,1.0942,1.0942,200640.0
2015-08-25 15:30:00,1.19,1.19,1.14,1.14,252825.0,1.0851,1.0851,1.0395,1.0395,252825.0
2015-08-26 09:30:00,1.25,1.25,1.19,1.2,489015.0,1.1398,1.1398,1.0851,1.0942,489015.0
2015-08-26 10:00:00,1.21,1.22,1.18,1.21,426465.0,1.1033,1.1124,1.076,1.1033,426465.0
2015-08-26 10:30:00,1.21,1.22,1.19,1.19,553350.0,1.1033,1.1124,1.0851,1.0851,553350.0
2015-08-26 11:00:00,1.2,1.21,1.19,1.21,598005.0,1.0942,1.1033,1.0851,1.1033,598005.0
2015-08-26 11:30:00,1.21,1.21,1.19,1.21,316710.0,1.1033,1.1033,1.0851,1.1033,316710.0
2015-08-26 12:00:00,1.21,1.21,1.2,1.2,437205.0,1.1033,1.1033,1.0942,1.0942,437205.0
2015-08-26 12:30:00,1.2,1.2,1.18,1.2,303915.0,1.0942,1.0942,1.076,1.0942,303915.0
2015-08-26 13:00:00,1.21,1.23,1.2,1.23,251790.0,1.1033,1.1216,1.0942,1.1216,251790.0
2015-08-26 13:30:00,1.23,1.25,1.22,1.24,318435.0,1.1216,1.1398,1.1124,1.1307,318435.0
2015-08-26 14:00:00,1.24,1.25,1.23,1.23,691785.0,1.1307,1.1398,1.1216,1.1216,691785.0
2015-08-26 14:30:00,1.23,1.27,1.23,1.27,252945.0,1.1216,1.158,1.1216,1.158,252945.0
2015-08-26 15:00:00,1.27,1.3,1.26,1.29,613335.0,1.158,1.1854,1.1489,1.1763,613335.0
2015-08-26 15:30:00,1.29,1.31,1.29,1.31,873720.0,1.1763,1.1945,1.1763,1.1945,873720.0
2015-08-27 09:30:00,1.38,1.42,1.38,1.39,1346445.0,1.2583,1.2948,1.2583,1.2675,1346445.0
2015-08-27 10:00:00,1.39,1.41,1.38,1.38,618735.0,1.2675,1.2857,1.2583,1.2583,618735.0
2015-08-27 10:30:00,1.38,1.4,1.38,1.4,501960.0,1.2583,1.2766,1.2583,1.2766,501960.0
2015-08-27 11:00:00,1.4,1.42,1.4,1.41,445440.0,1.2766,1.2948,1.2766,1.2857,445440.0
2015-08-27 11:30:00,1.41,1.42,1.4,1.42,229905.0,1.2857,1.2948,1.2766,1.2948,229905.0
2015-08-27 12:00:00,1.43,1.45,1.43,1.45,312525.0,1.3039,1.3222,1.3039,1.3222,312525.0
2015-08-27 12:30:00,1.45,1.46,1.44,1.46,230205.0,1.3222,1.3313,1.313,1.3313,230205.0
2015-08-27 13:00:00,1.46,1.46,1.44,1.45,181170.0,1.3313,1.3313,1.313,1.3222,181170.0
2015-08-27 13:30:00,1.45,1.45,1.44,1.45,237810.0,1.3222,1.3222,1.313,1.3222,237810.0
2015-08-27 14:00:00,1.45,1.45,1.41,1.42,358755.0,1.3222,1.3222,1.2857,1.2948,358755.0
2015-08-27 14:30:00,1.41,1.43,1.39,1.39,481230.0,1.2857,1.3039,1.2675,1.2675,481230.0
2015-08-27 15:00:00,1.4,1.42,1.37,1.42,859275.0,1.2766,1.2948,1.2492,1.2948,859275.0
2015-08-27 15:30:00,1.42,1.46,1.41,1.46,546525.0,1.2948,1.3313,1.2857,1.3313,546525.0
2015-08-28 09:30:00,1.43,1.49,1.43,1.47,350220.0,1.3039,1.3586,1.3039,1.3404,350220.0
2015-08-28 10:00:00,1.47,1.48,1.44,1.47,408840.0,1.3404,1.3495,1.313,1.3404,408840.0
2015-08-28 10:30:00,1.47,1.48,1.45,1.47,394920.0,1.3404,1.3495,1.3222,1.3404,394920.0
2015-08-28 11:00:00,1.46,1.48,1.46,1.48,289590.0,1.3313,1.3495,1.3313,1.3495,289590.0
2015-08-28 11:30:00,1.48,1.49,1.45,1.46,192690.0,1.3495,1.3586,1.3222,1.3313,192690.0
2015-08-28 12:00:00,1.46,1.48,1.46,1.48,187500.0,1.3313,1.3495,1.3313,1.3495,187500.0
2015-08-28 12:30:00,1.48,1.49,1.48,1.48,181455.0,1.3495,1.3586,1.3495,1.3495,181455.0
2015-08-28 13:00:00,1.48,1.49,1.47,1.47,147990.0,1.3495,1.3586,1.3404,1.3404,147990.0
2015-08-28 13:30:00,1.46,1.48,1.45,1.47,219945.0,1.3313,1.3495,1.3222,1.3404,219945.0
2015-08-28 14:00:00,1.48,1.48,1.47,1.47,174090.0,1.3495,1.3495,1.3404,1.3404,174090.0
2015-08-28 14:30:00,1.47,1.48,1.46,1.48,91215.0,1.3404,1.3495,1.3313,1.3495,91215.0
2015-08-28 15:00:00,1.48,1.48,1.47,1.47,228660.0,1.3495,1.3495,1.3404,1.3404,228660.0
2015-08-28 15:30:00,1.47,1.49,1.46,1.48,261660.0,1.3404,1.3586,1.3313,1.3495,261660.0
2015-08-31 09:30:00,1.45,1.47,1.44,1.44,223470.0,1.3222,1.3404,1.313,1.313,223470.0
2015-08-31 10:00:00,1.44,1.45,1.43,1.45,320835.0,1.313,1.3222,1.3039,1.3222,320835.0
2015-08-31 10:30:00,1.45,1.47,1.45,1.46,172050.0,1.3222,1.3404,1.3222,1.3313,172050.0
2015-08-31 11:00:00,1.46,1.49,1.45,1.49,224520.0,1.3313,1.3586,1.3222,1.3586,224520.0
2015-08-31 11:30:00,1.48,1.51,1.48,1.5,244500.0,1.3495,1.3769,1.3495,1.3678,244500.0
2015-08-31 12:00:00,1.5,1.51,1.5,1.51,188355.0,1.3678,1.3769,1.3678,1.3769,188355.0
2015-08-31 12:30:00,1.51,1.51,1.5,1.51,181455.0,1.3769,1.3769,1.3678,1.3769,181455.0
2015-08-31 13:00:00,1.51,1.51,1.49,1.5,207645.0,1.3769,1.3769,1.3586,1.3678,207645.0
2015-08-31 13:30:00,1.5,1.5,1.48,1.48,111135.0,1.3678,1.3678,1.3495,1.3495,111135.0
2015-08-31 14:00:00,1.48,1.49,1.46,1.47,111810.0,1.3495,1.3586,1.3313,1.3404,111810.0
2015-08-31 14:30:00,1.48,1.48,1.46,1.46,143055.0,1.3495,1.3495,1.3313,1.3313,143055.0
2015-08-31 15:00:00,1.46,1.48,1.46,1.47,123345.0,1.3313,1.3495,1.3313,1.3404,123345.0
2015-08-31 15:30:00,1.47,1.49,1.47,1.47,144120.0,1.3404,1.3586,1.3404,1.3404,144120.0
2015-09-01 09:30:00,1.35,1.41,1.33,1.4,817350.0,1.231,1.2857,1.2127,1.2766,817350.0
2015-09-01 10:00:00,1.39,1.41,1.38,1.41,251790.0,1.2675,1.2857,1.2583,1.2857,251790.0
2015-09-01 10:30:00,1.41,1.42,1.39,1.4,211065.0,1.2857,1.2948,1.2675,1.2766,211065.0
2015-09-01 11:00:00,1.4,1.41,1.39,1.39,125520.0,1.2766,1.2857,1.2675,1.2675,125520.0
2015-09-01 11:30:00,1.39,1.4,1.39,1.39,128790.0,1.2675,1.2766,1.2675,1.2675,128790.0
2015-09-01 12:00:00,1.39,1.39,1.37,1.37,171555.0,1.2675,1.2675,1.2492,1.2492,171555.0
2015-09-01 12:30:00,1.37,1.37,1.34,1.34,206115.0,1.2492,1.2492,1.2219,1.2219,206115.0
2015-09-01 13:00:00,1.34,1.36,1.32,1.35,263370.0,1.2219,1.2401,1.2036,1.231,263370.0
2015-09-01 13:30:00,1.35,1.36,1.35,1.36,128445.0,1.231,1.2401,1.231,1.2401,128445.0
2015-09-01 14:00:00,1.35,1.35,1.32,1.34,163620.0,1.231,1.231,1.2036,1.2219,163620.0
2015-09-01 14:30:00,1.33,1.36,1.33,1.34,238020.0,1.2127,1.2401,1.2127,1.2219,238020.0
2015-09-01 15:00:00,1.33,1.34,1.32,1.32,307620.0,1.2127,1.2219,1.2036,1.2036,307620.0
2015-09-01 15:30:00,1.32,1.33,1.29,1.32,241200.0,1.2036,1.2127,1.1763,1.2036,241200.0
2015-09-02 09:30:00,1.38,1.38,1.34,1.37,131400.0,1.2583,1.2583,1.2219,1.2492,131400.0
2015-09-02 10:00:00,1.37,1.37,1.35,1.36,48540.0,1.2492,1.2492,1.231,1.2401,48540.0
2015-09-02 10:30:00,1.35,1.35,1.34,1.34,19500.0,1.231,1.231,1.2219,1.2219,19500.0
2015-09-02 11:00:00,1.35,1.37,1.35,1.36,52650.0,1.231,1.2492,1.231,1.2401,52650.0
2015-09-02 11:30:00,1.36,1.36,1.35,1.35,15000.0,1.2401,1.2401,1.231,1.231,15000.0
2015-09-02 12:00:00,1.34,1.34,1.34,1.34,1500.0,1.2219,1.2219,1.2219,1.2219,1500.0
2015-09-02 12:30:00,1.34,1.36,1.34,1.36,22500.0,1.2219,1.2401,1.2219,1.2401,22500.0
2015-09-02 13:00:00,1.37,1.38,1.36,1.38,71250.0,1.2492,1.2583,1.2401,1.2583,71250.0
2015-09-02 13:30:00,1.37,1.37,1.37,1.37,19500.0,1.2492,1.2492,1.2492,1.2492,19500.0
2015-09-02 14:00:00,1.37,1.38,1.37,1.37,144375.0,1.2492,1.2583,1.2492,1.2492,144375.0
2015-09-02 14:30:00,1.37,1.37,1.36,1.37,12000.0,1.2492,1.2492,1.2401,1.2492,12000.0
2015-09-02 15:00:00,1.37,1.38,1.36,1.38,78000.0,1.2492,1.2583,1.2401,1.2583,78000.0
2015-09-02 15:30:00,1.38,1.41,1.38,1.41,186570.0,1.2583,1.2857,1.2583,1.2857,186570.0
2015-09-03 09:30:00,1.44,1.48,1.43,1.47,348645.0,1.313,1.3495,1.3039,1.3404,348645.0
2015-09-03 10:00:00,1.46,1.48,1.45,1.48,101400.0,1.3313,1.3495,1.3222,1.3495,101400.0
2015-09-03 10:30:00,1.48,1.49,1.47,1.49,93450.0,1.3495,1.3586,1.3404,1.3586,93450.0
2015-09-03 11:00:00,1.49,1.5,1.48,1.49,77250.0,1.3586,1.3678,1.3495,1.3586,77250.0
2015-09-03 11:30:00,1.49,1.49,1.48,1.48,67650.0,1.3586,1.3586,1.3495,1.3495,67650.0
2015-09-03 12:00:00,1.49,1.49,1.48,1.49,37575.0,1.3586,1.3586,1.3495,1.3586,37575.0
2015-09-03 12:30:00,1.49,1.49,1.47,1.47,51750.0,1.3586,1.3586,1.3404,1.3404,51750.0
2015-09-03 13:00:00,1.47,1.47,1.44,1.46,105450.0,1.3404,1.3404,1.313,1.3313,105450.0
2015-09-03 13:30:00,1.46,1.46,1.45,1.46,30945.0,1.3313,1.3313,1.3222,1.3313,30945.0
2015-09-03 14:00:00,1.44,1.45,1.44,1.45,61350.0,1.313,1.3222,1.313,1.3222,61350.0
2015-09-03 14:30:00,1.46,1.46,1.45,1.45,60750.0,1.3313,1.3313,1.3222,1.3222,60750.0
2015-09-03 15:00:00,1.46,1.46,1.45,1.45,172845.0,1.3313,1.3313,1.3222,1.3222,172845.0
2015-09-03 15:30:00,1.44,1.45,1.43,1.44,186000.0,1.313,1.3222,1.3039,1.313,186000.0
2015-09-04 09:30:00,1.37,1.41,1.37,1.38,218655.0,1.2492,1.2857,1.2492,1.2583,218655.0
2015-09-04 10:00:00,1.39,1.41,1.38,1.41,46875.0,1.2675,1.2857,1.2583,1.2857,46875.0
2015-09-04 10:30:00,1.41,1.42,1.4,1.4,65250.0,1.2857,1.2948,1.2766,1.2766,65250.0
2015-09-04 11:00:00,1.41,1.41,1.39,1.41,109830.0,1.2857,1.2857,1.2675,1.2857,109830.0
2015-09-04 11:30:00,1.41,1.42,1.4,1.41,81000.0,1.2857,1.2948,1.2766,1.2857,81000.0
2015-09-04 12:00:00,1.41,1.41,1.39,1.39,76800.0,1.2857,1.2857,1.2675,1.2675,76800.0
2015-09-04 12:30:00,1.39,1.4,1.39,1.39,64680.0,1.2675,1.2766,1.2675,1.2675,64680.0
2015-09-04 13:00:00,1.38,1.39,1.37,1.38,96045.0,1.2583,1.2675,1.2492,1.2583,96045.0
2015-09-04 13:30:00,1.38,1.39,1.37,1.37,94800.0,1.2583,1.2675,1.2492,1.2492,94800.0
2015-09-04 14:00:00,1.37,1.37,1.35,1.35,145470.0,1.2492,1.2492,1.231,1.231,145470.0
2015-09-04 14:30:00,1.35,1.37,1.35,1.37,37860.0,1.231,1.2492,1.231,1.2492,37860.0
2015-09-04 15:00:00,1.37,1.37,1.36,1.37,449010.0,1.2492,1.2492,1.2401,1.2492,449010.0
2015-09-04 15:30:00,1.37,1.38,1.36,1.36,395895.0,1.2492,1.2583,1.2401,1.2401,395895.0
2015-09-08 09:30:00,1.46,1.5,1.46,1.49,411645.0,1.3313,1.3678,1.3313,1.3586,411645.0
2015-09-08 10:00:00,1.47,1.48,1.47,1.48,372300.0,1.3404,1.3495,1.3404,1.3495,372300.0
2015-09-08 10:30:00,1.48,1.49,1.47,1.49,256305.0,1.3495,1.3586,1.3404,1.3586,256305.0
2015-09-08 11:00:00,1.49,1.51,1.49,1.51,250230.0,1.3586,1.3769,1.3586,1.3769,250230.0
2015-09-08 11:30:00,1.51,1.51,1.49,1.5,134250.0,1.3769,1.3769,1.3586,1.3678,134250.0
2015-09-08 12:00:00,1.49,1.51,1.49,1.51,295605.0,1.3586,1.3769,1.3586,1.3769,295605.0
2015-09-08 12:30:00,1.51,1.52,1.51,1.51,54000.0,1.3769,1.386,1.3769,1.3769,54000.0
2015-09-08 13:00:00,1.51,1.51,1.5,1.5,97725.0,1.3769,1.3769,1.3678,1.3678,97725.0
2015-09-08 13:30:00,1.5,1.52,1.5,1.51,289470.0,1.3678,1.386,1.3678,1.3769,289470.0
2015-09-08 14:00:00,1.51,1.52,1.51,1.52,139050.0,1.3769,1.386,1.3769,1.386,139050.0
2015-09-08 14:30:00,1.52,1.54,1.52,1.53,189315.0,1.386,1.4042,1.386,1.3951,189315.0
2015-09-08 15:00:00,1.53,1.53,1.53,1.53,77520.0,1.3951,1.3951,1.3951,1.3951,77520.0
2015-09-08 15:30:00,1.53,1.55,1.53,1.54,342270.0,1.3951,1.4134,1.3951,1.4042,342270.0
2015-09-09 09:30:00,1.59,1.62,1.56,1.56,637875.0,1.4498,1.4772,1.4225,1.4225,637875.0
2015-09-09 10:00:00,1.56,1.56,1.51,1.52,512535.0,1.4225,1.4225,1.3769,1.386,512535.0
2015-09-09 10:30:00,1.52,1.52,1.49,1.49,320250.0,1.386,1.386,1.3586,1.3586,320250.0
2015-09-09 11:00:00,1.5,1.52,1.5,1.52,224220.0,1.3678,1.386,1.3678,1.386,224220.0
2015-09-09 11:30:00,1.52,1.53,1.5,1.52,178500.0,1.386,1.3951,1.3678,1.386,178500.0
2015-09-09 12:00:00,1.52,1.54,1.51,1.53,153000.0,1.386,1.4042,1.3769,1.3951,153000.0
2015-09-09 12:30:00,1.54,1.54,1.52,1.52,168870.0,1.4042,1.4042,1.386,1.386,168870.0
2015-09-09 13:00:00,1.52,1.54,1.52,1.53,133500.0,1.386,1.4042,1.386,1.3951,133500.0
2015-09-09 13:30:00,1.52,1.52,1.5,1.5,248250.0,1.386,1.386,1.3678,1.3678,248250.0
2015-09-09 14:00:00,1.5,1.51,1.49,1.5,152250.0,1.3678,1.3769,1.3586,1.3678,152250.0
2015-09-09 14:30:00,1.5,1.51,1.49,1.5,262800.0,1.3678,1.3769,1.3586,1.3678,262800.0
2015-09-09 15:00:00,1.5,1.51,1.49,1.49,684105.0,1.3678,1.3769,1.3586,1.3586,684105.0
2015-09-09 15:30:00,1.49,1.49,1.45,1.46,1314930.0,1.3586,1.3586,1.3222,1.3313,1314930.0
2015-09-10 09:30:00,1.46,1.49,1.43,1.43,480375.0,1.3313,1.3586,1.3039,1.3039,480375.0
2015-09-10 10:00:00,1.43,1.46,1.42,1.46,142215.0,1.3039,1.3313,1.2948,1.3313,142215.0
2015-09-10 10:30:00,1.46,1.51,1.46,1.5,310500.0,1.3313,1.3769,1.3313,1.3678,310500.0
2015-09-10 11:00:00,1.5,1.5,1.46,1.47,194055.0,1.3678,1.3678,1.3313,1.3404,194055.0
2015-09-10 11:30:00,1.48,1.49,1.48,1.49,111000.0,1.3495,1.3586,1.3495,1.3586,111000.0
2015-09-10 12:00:00,1.49,1.51,1.48,1.48,186900.0,1.3586,1.3769,1.3495,1.3495,186900.0
2015-09-10 12:30:00,1.49,1.5,1.49,1.49,101505.0,1.3586,1.3678,1.3586,1.3586,101505.0
2015-09-10 13:00:00,1.49,1.51,1.48,1.51,57000.0,1.3586,1.3769,1.3495,1.3769,57000.0
2015-09-10 13:30:00,1.51,1.52,1.51,1.51,106500.0,1.3769,1.386,1.3769,1.3769,106500.0
2015-09-10 14:00:00,1.51,1.51,1.5,1.5,64230.0,1.3769,1.3769,1.3678,1.3678,64230.0
2015-09-10 14:30:00,1.5,1.5,1.48,1.48,91500.0,1.3678,1.3678,1.3495,1.3495,91500.0
2015-09-10 15:00:00,1.48,1.48,1.47,1.47,89865.0,1.3495,1.3495,1.3404,1.3404,89865.0
2015-09-10 15:30:00,1.47,1.48,1.46,1.48,201270.0,1.3404,1.3495,1.3313,1.3495,201270.0
2015-09-11 09:30:00,1.44,1.47,1.43,1.44,346800.0,1.313,1.3404,1.3039,1.313,346800.0
2015-09-11 10:00:00,1.44,1.44,1.43,1.43,206535.0,1.313,1.313,1.3039,1.3039,206535.0
2015-09-11 10:30:00,1.43,1.43,1.42,1.42,127275.0,1.3039,1.3039,1.2948,1.2948,127275.0
2015-09-11 11:00:00,1.43,1.44,1.43,1.43,45570.0,1.3039,1.313,1.3039,1.3039,45570.0
2015-09-11 11:30:00,1.44,1.46,1.44,1.46,110460.0,1.313,1.3313,1.313,1.3313,110460.0
2015-09-11 12:00:00,1.46,1.47,1.46,1.47,111210.0,1.3313,1.3404,1.3313,1.3404,111210.0
2015-09-11 12:30:00,1.46,1.48,1.46,1.48,63015.0,1.3313,1.3495,1.3313,1.3495,63015.0
2015-09-11 13:00:00,1.47,1.48,1.46,1.47,136650.0,1.3404,1.3495,1.3313,1.3404,136650.0
2015-09-11 13:30:00,1.46,1.47,1.46,1.47,171345.0,1.3313,1.3404,1.3313,1.3404,171345.0
2015-09-11 14:00:00,1.46,1.47,1.46,1.47,52500.0,1.3313,1.3404,1.3313,1.3404,52500.0
2015-09-11 14:30:00,1.47,1.48,1.47,1.48,66000.0,1.3404,1.3495,1.3404,1.3495,66000.0
2015-09-11 15:00:00,1.48,1.49,1.48,1.48,84555.0,1.3495,1.3586,1.3495,1.3495,84555.0
2015-09-11 15:30:00,1.48,1.48,1.47,1.48,111825.0,1.3495,1.3495,1.3404,1.3495,111825.0
2015-09-14 09:30:00,1.5,1.52,1.48,1.49,236880.0,1.3678,1.386,1.3495,1.3586,236880.0
2015-09-14 10:00:00,1.48,1.5,1.48,1.49,66000.0,1.3495,1.3678,1.3495,1.3586,66000.0
2015-09-14 10:30:00,1.49,1.51,1.49,1.5,111000.0,1.3586,1.3769,1.3586,1.3678,111000.0
2015-09-14 11:00:00,1.51,1.51,1.5,1.5,87000.0,1.3769,1.3769,1.3678,1.3678,87000.0
2015-09-14 11:30:00,1.49,1.5,1.48,1.5,129315.0,1.3586,1.3678,1.3495,1.3678,129315.0
2015-09-14 12:00:00,1.5,1.5,1.49,1.5,121680.0,1.3678,1.3678,1.3586,1.3678,121680.0
2015-09-14 12:30:00,1.5,1.5,1.49,1.49,101700.0,1.3678,1.3678,1.3586,1.3586,101700.0
2015-09-14 13:00:00,1.49,1.49,1.49,1.49,105000.0,1.3586,1.3586,1.3586,1.3586,105000.0
2015-09-14 13:30:00,1.49,1.5,1.49,1.5,87000.0,1.3586,1.3678,1.3586,1.3678,87000.0
2015-09-14 14:00:00,1.5,1.5,1.48,1.48,94830.0,1.3678,1.3678,1.3495,1.3495,94830.0
2015-09-14 14:30:00,1.48,1.5,1.48,1.5,46500.0,1.3495,1.3678,1.3495,1.3678,46500.0
2015-09-14 15:00:00,1.49,1.49,1.49,1.49,44520.0,1.3586,1.3586,1.3586,1.3586,44520.0
2015-09-14 15:30:00,1.49,1.5,1.48,1.5,184455.0,1.3586,1.3678,1.3495,1.3678,184455.0
2015-09-15 09:30:00,1.51,1.55,1.51,1.54,184245.0,1.3769,1.4134,1.3769,1.4042,184245.0
2015-09-15 10:00:00,1.54,1.55,1.53,1.55,149355.0,1.4042,1.4134,1.3951,1.4134,149355.0
2015-09-15 10:30:00,1.55,1.56,1.55,1.56,79860.0,1.4134,1.4225,1.4134,1.4225,79860.0
2015-09-15 11:00:00,1.56,1.56,1.55,1.55,48900.0,1.4225,1.4225,1.4134,1.4134,48900.0
2015-09-15 11:30:00,1.54,1.54,1.54,1.54,39270.0,1.4042,1.4042,1.4042,1.4042,39270.0
2015-09-15 12:00:00,1.54,1.54,1.54,1.54,46500.0,1.4042,1.4042,1.4042,1.4042,46500.0
2015-09-15 12:30:00,1.54,1.54,1.53,1.53,25590.0,1.4042,1.4042,1.3951,1.3951,25590.0
2015-09-15 13:00:00,1.53,1.54,1.53,1.54,50400.0,1.3951,1.4042,1.3951,1.4042,50400.0
2015-09-15 13:30:00,1.54,1.55,1.54,1.55,90120.0,1.4042,1.4134,1.4042,1.4134,90120.0
2015-09-15 14:00:00,1.55,1.56,1.55,1.56,36975.0,1.4134,1.4225,1.4134,1.4225,36975.0
2015-09-15 14:30:00,1.55,1.56,1.55,1.56,26250.0,1.4134,1.4225,1.4134,1.4225,26250.0
2015-09-15 15:00:00,1.56,1.56,1.56,1.56,56670.0,1.4225,1.4225,1.4225,1.4225,56670.0
2015-09-15 15:30:00,1.56,1.56,1.55,1.55,151035.0,1.4225,1.4225,1.4134,1.4134,151035.0
2015-09-16 09:30:00,1.55,1.55,1.52,1.52,461835.0,1.4134,1.4134,1.386,1.386,461835.0
2015-09-16 10:00:00,1.51,1.53,1.51,1.53,109500.0,1.3769,1.3951,1.3769,1.3951,109500.0
2015-09-16 10:30:00,1.53,1.53,1.53,1.53,138000.0,1.3951,1.3951,1.3951,1.3951,138000.0
2015-09-16 11:00:00,1.53,1.56,1.53,1.55,133080.0,1.3951,1.4225,1.3951,1.4134,133080.0
2015-09-16 11:30:00,1.55,1.56,1.55,1.56,74910.0,1.4134,1.4225,1.4134,1.4225,74910.0
2015-09-16 12:00:00,1.56,1.56,1.55,1.56,126210.0,1.4225,1.4225,1.4134,1.4225,126210.0
2015-09-16 12:30:00,1.56,1.56,1.55,1.56,78090.0,1.4225,1.4225,1.4134,1.4225,78090.0
2015-09-16 13:00:00,1.56,1.56,1.55,1.55,84000.0,1.4225,1.4225,1.4134,1.4134,84000.0
2015-09-16 13:30:00,1.55,1.56,1.55,1.56,109500.0,1.4134,1.4225,1.4134,1.4225,109500.0
2015-09-16 14:00:00,1.56,1.56,1.53,1.53,156000.0,1.4225,1.4225,1.3951,1.3951,156000.0
2015-09-16 14:30:00,1.54,1.56,1.53,1.56,130500.0,1.4042,1.4225,1.3951,1.4225,130500.0
2015-09-16 15:00:00,1.55,1.56,1.55,1.56,181860.0,1.4134,1.4225,1.4134,1.4225,181860.0
2015-09-16 15:30:00,1.56,1.56,1.56,1.56,239535.0,1.4225,1.4225,1.4225,1.4225,239535.0
2015-09-17 09:30:00,1.56,1.56,1.54,1.56,63780.0,1.4225,1.4225,1.4042,1.4225,63780.0
2015-09-17 10:00:00,1.55,1.55,1.54,1.54,117285.0,1.4134,1.4134,1.4042,1.4042,117285.0
2015-09-17 10:30:00,1.54,1.54,1.54,1.54,45000.0,1.4042,1.4042,1.4042,1.4042,45000.0
2015-09-17 11:00:00,1.54,1.54,1.54,1.54,67500.0,1.4042,1.4042,1.4042,1.4042,67500.0
2015-09-17 11:30:00,1.54,1.54,1.54,1.54,51135.0,1.4042,1.4042,1.4042,1.4042,51135.0
2015-09-17 12:00:00,1.54,1.54,1.53,1.54,53265.0,1.4042,1.4042,1.3951,1.4042,53265.0
2015-09-17 12:30:00,1.54,1.55,1.54,1.55,54000.0,1.4042,1.4134,1.4042,1.4134,54000.0
2015-09-17 13:00:00,1.55,1.56,1.55,1.55,31500.0,1.4134,1.4225,1.4134,1.4134,31500.0
2015-09-17 13:30:00,1.56,1.56,1.55,1.55,35205.0,1.4225,1.4225,1.4134,1.4134,35205.0
2015-09-17 14:00:00,1.55,1.56,1.52,1.55,542565.0,1.4134,1.4225,1.386,1.4134,542565.0
2015-09-17 14:30:00,1.55,1.6,1.55,1.59,261000.0,1.4134,1.4589,1.4134,1.4498,261000.0
2015-09-17 15:00:00,1.59,1.59,1.51,1.53,300855.0,1.4498,1.4498,1.3769,1.3951,300855.0
2015-09-17 15:30:00,1.53,1.55,1.51,1.52,586635.0,1.3951,1.4134,1.3769,1.386,586635.0
2015-09-18 09:30:00,1.46,1.46,1.44,1.46,710655.0,1.3313,1.3313,1.313,1.3313,710655.0
2015-09-18 10:00:00,1.46,1.48,1.46,1.48,134055.0,1.3313,1.3495,1.3313,1.3495,134055.0
2015-09-18 10:30:00,1.47,1.48,1.46,1.48,103500.0,1.3404,1.3495,1.3313,1.3495,103500.0
2015-09-18 11:00:00,1.49,1.49,1.47,1.48,101325.0,1.3586,1.3586,1.3404,1.3495,101325.0
2015-09-18 11:30:00,1.48,1.5,1.48,1.49,31500.0,1.3495,1.3678,1.3495,1.3586,31500.0
2015-09-18 12:00:00,1.48,1.48,1.46,1.46,66000.0,1.3495,1.3495,1.3313,1.3313,66000.0
2015-09-18 12:30:00,1.46,1.47,1.46,1.46,43500.0,1.3313,1.3404,1.3313,1.3313,43500.0
2015-09-18 13:00:00,1.46,1.46,1.44,1.45,134925.0,1.3313,1.3313,1.313,1.3222,134925.0
2015-09-18 13:30:00,1.45,1.45,1.43,1.43,168600.0,1.3222,1.3222,1.3039,1.3039,168600.0
2015-09-18 14:00:00,1.42,1.45,1.42,1.45,67500.0,1.2948,1.3222,1.2948,1.3222,67500.0
2015-09-18 14:30:00,1.45,1.45,1.44,1.45,91500.0,1.3222,1.3222,1.313,1.3222,91500.0
2015-09-18 15:00:00,1.45,1.45,1.43,1.44,80595.0,1.3222,1.3222,1.3039,1.313,80595.0
2015-09-18 15:30:00,1.44,1.44,1.43,1.44,120000.0,1.313,1.313,1.3039,1.313,120000.0
2015-09-21 09:30:00,1.47,1.47,1.45,1.47,771525.0,1.3404,1.3404,1.3222,1.3404,771525.0
2015-09-21 10:00:00,1.46,1.48,1.46,1.47,104865.0,1.3313,1.3495,1.3313,1.3404,104865.0
2015-09-21 10:30:00,1.48,1.48,1.48,1.48,49500.0,1.3495,1.3495,1.3495,1.3495,49500.0
2015-09-21 11:00:00,1.48,1.48,1.48,1.48,38250.0,1.3495,1.3495,1.3495,1.3495,38250.0
2015-09-21 11:30:00,1.46,1.46,1.44,1.44,186075.0,1.3313,1.3313,1.313,1.313,186075.0
2015-09-21 12:00:00,1.44,1.44,1.42,1.43,111570.0,1.313,1.313,1.2948,1.3039,111570.0
2015-09-21 12:30:00,1.43,1.43,1.41,1.41,112500.0,1.3039,1.3039,1.2857,1.2857,112500.0
2015-09-21 13:00:00,1.41,1.42,1.41,1.42,43500.0,1.2857,1.2948,1.2857,1.2948,43500.0
2015-09-21 13:30:00,1.42,1.43,1.42,1.42,43500.0,1.2948,1.3039,1.2948,1.2948,43500.0
2015-09-21 14:00:00,1.42,1.42,1.41,1.42,46215.0,1.2948,1.2948,1.2857,1.2948,46215.0
2015-09-21 14:30:00,1.42,1.44,1.42,1.44,61500.0,1.2948,1.313,1.2948,1.313,61500.0
2015-09-21 15:00:00,1.44,1.44,1.44,1.44,37500.0,1.313,1.313,1.313,1.313,37500.0
2015-09-21 15:30:00,1.44,1.44,1.42,1.43,56775.0,1.313,1.313,1.2948,1.3039,56775.0
2015-09-22 09:30:00,1.35,1.36,1.35,1.36,679230.0,1.231,1.2401,1.231,1.2401,679230.0
2015-09-22 10:00:00,1.36,1.37,1.33,1.34,274695.0,1.2401,1.2492,1.2127,1.2219,274695.0
2015-09-22 10:30:00,1.34,1.34,1.32,1.34,123060.0,1.2219,1.2219,1.2036,1.2219,123060.0
2015-09-22 11:00:00,1.34,1.35,1.34,1.34,12000.0,1.2219,1.231,1.2219,1.2219,12000.0
2015-09-22 11:30:00,1.34,1.35,1.34,1.34,57000.0,1.2219,1.231,1.2219,1.2219,57000.0
2015-09-22 12:00:00,1.35,1.37,1.35,1.36,78750.0,1.231,1.2492,1.231,1.2401,78750.0
2015-09-22 12:30:00,1.35,1.35,1.33,1.33,107910.0,1.231,1.231,1.2127,1.2127,107910.0
2015-09-22 13:00:00,1.34,1.34,1.32,1.32,84375.0,1.2219,1.2219,1.2036,1.2036,84375.0
2015-09-22 13:30:00,1.33,1.33,1.32,1.33,121440.0,1.2127,1.2127,1.2036,1.2127,121440.0
2015-09-22 14:00:00,1.32,1.33,1.32,1.33,103500.0,1.2036,1.2127,1.2036,1.2127,103500.0
2015-09-22 14:30:00,1.33,1.34,1.32,1.33,169500.0,1.2127,1.2219,1.2036,1.2127,169500.0
2015-09-22 15:00:00,1.33,1.33,1.32,1.33,109425.0,1.2127,1.2127,1.2036,1.2127,109425.0
2015-09-22 15:30:00,1.33,1.34,1.33,1.33,159150.0,1.2127,1.2219,1.2127,1.2127,159150.0
2015-09-23 09:30:00,1.34,1.34,1.32,1.33,86175.0,1.2219,1.2219,1.2036,1.2127,86175.0
2015-09-23 10:00:00,1.33,1.34,1.33,1.34,72750.0,1.2127,1.2219,1.2127,1.2219,72750.0
2015-09-23 10:30:00,1.34,1.36,1.34,1.35,113250.0,1.2219,1.2401,1.2219,1.231,113250.0
2015-09-23 11:00:00,1.35,1.35,1.33,1.33,61500.0,1.231,1.231,1.2127,1.2127,61500.0
2015-09-23 11:30:00,1.33,1.33,1.31,1.31,102450.0,1.2127,1.2127,1.1945,1.1945,102450.0
2015-09-23 12:00:00,1.31,1.31,1.3,1.3,30750.0,1.1945,1.1945,1.1854,1.1854,30750.0
2015-09-23 12:30:00,1.31,1.31,1.31,1.31,52110.0,1.1945,1.1945,1.1945,1.1945,52110.0
2015-09-23 13:00:00,1.31,1.32,1.31,1.31,21000.0,1.1945,1.2036,1.1945,1.1945,21000.0
2015-09-23 13:30:00,1.31,1.32,1.31,1.32,40500.0,1.1945,1.2036,1.1945,1.2036,40500.0
2015-09-23 14:00:00,1.32,1.33,1.32,1.32,39000.0,1.2036,1.2127,1.2036,1.2036,39000.0
2015-09-23 14:30:00,1.32,1.32,1.3,1.31,43740.0,1.2036,1.2036,1.1854,1.1945,43740.0
2015-09-23 15:00:00,1.31,1.31,1.3,1.3,51360.0,1.1945,1.1945,1.1854,1.1854,51360.0
2015-09-23 15:30:00,1.31,1.31,1.31,1.31,36510.0,1.1945,1.1945,1.1945,1.1945,36510.0
2015-09-24 09:30:00,1.27,1.27,1.2,1.22,496875.0,1.158,1.158,1.0942,1.1124,496875.0
2015-09-24 10:00:00,1.23,1.23,1.21,1.21,196830.0,1.1216,1.1216,1.1033,1.1033,196830.0
2015-09-24 10:30:00,1.21,1.22,1.21,1.21,147000.0,1.1033,1.1124,1.1033,1.1033,147000.0
2015-09-24 11:00:00,1.21,1.22,1.21,1.22,117795.0,1.1033,1.1124,1.1033,1.1124,117795.0
2015-09-24 11:30:00,1.22,1.24,1.22,1.24,64575.0,1.1124,1.1307,1.1124,1.1307,64575.0
2015-09-24 12:00:00,1.24,1.26,1.24,1.25,162090.0,1.1307,1.1489,1.1307,1.1398,162090.0
2015-09-24 12:30:00,1.26,1.26,1.24,1.24,57000.0,1.1489,1.1489,1.1307,1.1307,57000.0
2015-09-24 13:00:00,1.24,1.25,1.24,1.24,30000.0,1.1307,1.1398,1.1307,1.1307,30000.0
2015-09-24 13:30:00,1.24,1.26,1.24,1.26,98400.0,1.1307,1.1489,1.1307,1.1489,98400.0
2015-09-24 14:00:00,1.26,1.28,1.26,1.28,197250.0,1.1489,1.1672,1.1489,1.1672,197250.0
2015-09-24 14:30:00,1.28,1.32,1.28,1.31,149085.0,1.1672,1.2036,1.1672,1.1945,149085.0
2015-09-24 15:00:00,1.31,1.31,1.29,1.3,155700.0,1.1945,1.1945,1.1763,1.1854,155700.0
2015-09-24 15:30:00,1.3,1.31,1.29,1.3,296700.0,1.1854,1.1945,1.1763,1.1854,296700.0
2015-09-25 09:30:00,1.35,1.37,1.34,1.37,328425.0,1.231,1.2492,1.2219,1.2492,328425.0
2015-09-25 10:00:00,1.37,1.37,1.33,1.33,259725.0,1.2492,1.2492,1.2127,1.2127,259725.0
2015-09-25 10:30:00,1.34,1.35,1.33,1.35,195750.0,1.2219,1.231,1.2127,1.231,195750.0
2015-09-25 11:00:00,1.35,1.35,1.34,1.35,72555.0,1.231,1.231,1.2219,1.231,72555.0
2015-09-25 11:30:00,1.35,1.35,1.34,1.35,111885.0,1.231,1.231,1.2219,1.231,111885.0
2015-09-25 12:00:00,1.34,1.34,1.34,1.34,12360.0,1.2219,1.2219,1.2219,1.2219,12360.0
2015-09-25 12:30:00,1.35,1.35,1.35,1.35,34500.0,1.231,1.231,1.231,1.231,34500.0
2015-09-25 13:00:00,1.35,1.36,1.35,1.35,106500.0,1.231,1.2401,1.231,1.231,106500.0
2015-09-25 13:30:00,1.35,1.35,1.35,1.35,55500.0,1.231,1.231,1.231,1.231,55500.0
2015-09-25 14:00:00,1.36,1.36,1.32,1.32,149625.0,1.2401,1.2401,1.2036,1.2036,149625.0
2015-09-25 14:30:00,1.32,1.32,1.3,1.3,268575.0,1.2036,1.2036,1.1854,1.1854,268575.0
2015-09-25 15:00:00,1.3,1.31,1.29,1.31,89880.0,1.1854,1.1945,1.1763,1.1945,89880.0
2015-09-25 15:30:00,1.31,1.32,1.31,1.32,158895.0,1.1945,1.2036,1.1945,1.2036,158895.0
2015-09-28 09:30:00,1.29,1.32,1.28,1.28,305040.0,1.1763,1.2036,1.1672,1.1672,305040.0
2015-09-28 10:00:00,1.28,1.28,1.27,1.28,1072245.0,1.1672,1.1672,1.158,1.1672,1072245.0
2015-09-28 10:30:00,1.27,1.27,1.26,1.27,81000.0,1.158,1.158,1.1489,1.158,81000.0
2015-09-28 11:00:00,1.27,1.28,1.25,1.25,99375.0,1.158,1.1672,1.1398,1.1398,99375.0
2015-09-28 11:30:00,1.25,1.26,1.24,1.24,89160.0,1.1398,1.1489,1.1307,1.1307,89160.0
2015-09-28 12:00:00,1.24,1.24,1.23,1.24,94590.0,1.1307,1.1307,1.1216,1.1307,94590.0
2015-09-28 12:30:00,1.24,1.24,1.22,1.23,135000.0,1.1307,1.1307,1.1124,1.1216,135000.0
2015-09-28 13:00:00,1.23,1.24,1.23,1.23,67350.0,1.1216,1.1307,1.1216,1.1216,67350.0
2015-09-28 13:30:00,1.23,1.24,1.23,1.23,184230.0,1.1216,1.1307,1.1216,1.1216,184230.0
2015-09-28 14:00:00,1.23,1.23,1.22,1.23,109500.0,1.1216,1.1216,1.1124,1.1216,109500.0
2015-09-28 14:30:00,1.23,1.24,1.22,1.22,137250.0,1.1216,1.1307,1.1124,1.1124,137250.0
2015-09-28 15:00:00,1.22,1.23,1.21,1.21,94710.0,1.1124,1.1216,1.1033,1.1033,94710.0
2015-09-28 15:30:00,1.22,1.23,1.21,1.21,292560.0,1.1124,1.1216,1.1033,1.1033,292560.0
2015-09-29 09:30:00,1.22,1.22,1.2,1.22,156315.0,1.1124,1.1124,1.0942,1.1124,156315.0
2015-09-29 10:00:00,1.22,1.26,1.22,1.26,138750.0,1.1124,1.1489,1.1124,1.1489,138750.0
2015-09-29 10:30:00,1.27,1.27,1.23,1.24,149700.0,1.158,1.158,1.1216,1.1307,149700.0
2015-09-29 11:00:00,1.24,1.24,1.23,1.24,110640.0,1.1307,1.1307,1.1216,1.1307,110640.0
2015-09-29 11:30:00,1.23,1.24,1.22,1.24,51600.0,1.1216,1.1307,1.1124,1.1307,51600.0
2015-09-29 12:00:00,1.23,1.24,1.22,1.24,81900.0,1.1216,1.1307,1.1124,1.1307,81900.0
2015-09-29 12:30:00,1.24,1.24,1.23,1.23,21000.0,1.1307,1.1307,1.1216,1.1216,21000.0
2015-09-29 13:00:00,1.23,1.24,1.23,1.24,109500.0,1.1216,1.1307,1.1216,1.1307,109500.0
2015-09-29 13:30:00,1.24,1.24,1.24,1.24,24000.0,1.1307,1.1307,1.1307,1.1307,24000.0
2015-09-29 14:00:00,1.23,1.24,1.23,1.24,42600.0,1.1216,1.1307,1.1216,1.1307,42600.0
2015-09-29 14:30:00,1.24,1.24,1.22,1.22,46500.0,1.1307,1.1307,1.1124,1.1124,46500.0
2015-09-29 15:00:00,1.21,1.21,1.21,1.21,44250.0,1.1033,1.1033,1.1033,1.1033,44250.0
2015-09-29 15:30:00,1.21,1.24,1.21,1.23,106950.0,1.1033,1.1307,1.1033,1.1216,106950.0
2015-09-30 09:30:00,1.3,1.33,1.29,1.32,340425.0,1.1854,1.2127,1.1763,1.2036,340425.0
2015-09-30 10:00:00,1.32,1.36,1.32,1.36,310830.0,1.2036,1.2401,1.2036,1.2401,310830.0
2015-09-30 10:30:00,1.36,1.36,1.34,1.34,49125.0,1.2401,1.2401,1.2219,1.2219,49125.0
2015-09-30 11:00:00,1.34,1.34,1.33,1.34,70935.0,1.2219,1.2219,1.2127,1.2219,70935.0
2015-09-30 11:30:00,1.35,1.35,1.33,1.33,125250.0,1.231,1.231,1.2127,1.2127,125250.0
2015-09-30 12:00:00,1.34,1.34,1.33,1.34,141750.0,1.2219,1.2219,1.2127,1.2219,141750.0
2015-09-30 12:30:00,1.34,1.34,1.32,1.32,57000.0,1.2219,1.2219,1.2036,1.2036,57000.0
2015-09-30 13:00:00,1.33,1.34,1.33,1.34,84690.0,1.2127,1.2219,1.2127,1.2219,84690.0
2015-09-30 13:30:00,1.34,1.36,1.34,1.36,81000.0,1.2219,1.2401,1.2219,1.2401,81000.0
2015-09-30 14:00:00,1.36,1.36,1.35,1.36,93000.0,1.2401,1.2401,1.231,1.2401,93000.0
2015-09-30 14:30:00,1.36,1.37,1.35,1.37,79020.0,1.2401,1.2492,1.231,1.2492,79020.0
2015-09-30 15:00:00,1.37,1.37,1.36,1.36,53115.0,1.2492,1.2492,1.2401,1.2401,53115.0
2015-09-30 15:30:00,1.36,1.38,1.36,1.38,584685.0,1.2401,1.2583,1.2401,1.2583,584685.0
2015-10-01 09:30:00,1.37,1.37,1.3,1.3,191955.0,1.2492,1.2492,1.1854,1.1854,191955.0
2015-10-01 10:00:00,1.3,1.32,1.29,1.31,224265.0,1.1854,1.2036,1.1763,1.1945,224265.0
2015-10-01 10:30:00,1.32,1.32,1.28,1.28,192000.0,1.2036,1.2036,1.1672,1.1672,192000.0
2015-10-01 11:00:00,1.28,1.3,1.28,1.29,122850.0,1.1672,1.1854,1.1672,1.1763,122850.0
2015-10-01 11:30:00,1.3,1.3,1.26,1.27,179610.0,1.1854,1.1854,1.1489,1.158,179610.0
2015-10-01 12:00:00,1.26,1.28,1.26,1.28,171750.0,1.1489,1.1672,1.1489,1.1672,171750.0
2015-10-01 12:30:00,1.28,1.29,1.28,1.29,58860.0,1.1672,1.1763,1.1672,1.1763,58860.0
2015-10-01 13:00:00,1.27,1.28,1.27,1.27,69000.0,1.158,1.1672,1.158,1.158,69000.0
2015-10-01 13:30:00,1.27,1.29,1.27,1.29,178005.0,1.158,1.1763,1.158,1.1763,178005.0
2015-10-01 14:00:00,1.29,1.31,1.29,1.29,123000.0,1.1763,1.1945,1.1763,1.1763,123000.0
2015-10-01 14:30:00,1.3,1.31,1.29,1.3,102000.0,1.1854,1.1945,1.1763,1.1854,102000.0
2015-10-01 15:00:00,1.31,1.31,1.3,1.31,100500.0,1.1945,1.1945,1.1854,1.1945,100500.0
2015-10-01 15:30:00,1.3,1.33,1.3,1.33,354780.0,1.1854,1.2127,1.1854,1.2127,354780.0
2015-10-02 09:30:00,1.28,1.31,1.28,1.29,478425.0,1.1672,1.1945,1.1672,1.1763,478425.0
2015-10-02 10:00:00,1.29,1.31,1.27,1.29,212880.0,1.1763,1.1945,1.158,1.1763,212880.0
2015-10-02 10:30:00,1.29,1.32,1.29,1.32,131250.0,1.1763,1.2036,1.1763,1.2036,131250.0
2015-10-02 11:00:00,1.32,1.33,1.3,1.31,303900.0,1.2036,1.2127,1.1854,1.1945,303900.0
2015-10-02 11:30:00,1.32,1.33,1.31,1.32,57000.0,1.2036,1.2127,1.1945,1.2036,57000.0
2015-10-02 12:00:00,1.32,1.34,1.32,1.34,114150.0,1.2036,1.2219,1.2036,1.2219,114150.0
2015-10-02 12:30:00,1.34,1.35,1.33,1.35,96000.0,1.2219,1.231,1.2127,1.231,96000.0
2015-10-02 13:00:00,1.36,1.37,1.36,1.36,46500.0,1.2401,1.2492,1.2401,1.2401,46500.0
2015-10-02 13:30:00,1.36,1.36,1.34,1.34,39105.0,1.2401,1.2401,1.2219,1.2219,39105.0
2015-10-02 14:00:00,1.34,1.36,1.34,1.36,99000.0,1.2219,1.2401,1.2219,1.2401,99000.0
2015-10-02 14:30:00,1.36,1.37,1.36,1.36,81000.0,1.2401,1.2492,1.2401,1.2401,81000.0
2015-10-02 15:00:00,1.36,1.39,1.36,1.39,219975.0,1.2401,1.2675,1.2401,1.2675,219975.0
2015-10-02 15:30:00,1.4,1.41,1.4,1.41,136380.0,1.2766,1.2857,1.2766,1.2857,136380.0
2015-10-05 09:30:00,1.45,1.48,1.44,1.46,359055.0,1.3222,1.3495,1.313,1.3313,359055.0
2015-10-05 10:00:00,1.47,1.5,1.46,1.5,259950.0,1.3404,1.3678,1.3313,1.3678,259950.0
2015-10-05 10:30:00,1.5,1.5,1.47,1.48,338295.0,1.3678,1.3678,1.3404,1.3495,338295.0
2015-10-05 11:00:00,1.48,1.49,1.48,1.48,68265.0,1.3495,1.3586,1.3495,1.3495,68265.0
2015-10-05 11:30:00,1.48,1.49,1.48,1.49,177090.0,1.3495,1.3586,1.3495,1.3586,177090.0
2015-10-05 12:00:00,1.49,1.5,1.49,1.49,145125.0,1.3586,1.3678,1.3586,1.3586,145125.0
2015-10-05 12:30:00,1.49,1.5,1.49,1.5,190860.0,1.3586,1.3678,1.3586,1.3678,190860.0
2015-10-05 13:00:00,1.5,1.51,1.49,1.5,136575.0,1.3678,1.3769,1.3586,1.3678,136575.0
2015-10-05 13:30:00,1.5,1.5,1.5,1.5,24750.0,1.3678,1.3678,1.3678,1.3678,24750.0
2015-10-05 14:00:00,1.5,1.51,1.49,1.51,94035.0,1.3678,1.3769,1.3586,1.3769,94035.0
2015-10-05 14:30:00,1.51,1.51,1.5,1.51,107655.0,1.3769,1.3769,1.3678,1.3769,107655.0
2015-10-05 15:00:00,1.51,1.51,1.49,1.5,153480.0,1.3769,1.3769,1.3586,1.3678,153480.0
2015-10-05 15:30:00,1.5,1.5,1.49,1.49,535005.0,1.3678,1.3678,1.3586,1.3586,535005.0
2015-10-06 09:30:00,1.51,1.51,1.48,1.5,368010.0,1.3769,1.3769,1.3495,1.3678,368010.0
2015-10-06 10:00:00,1.51,1.51,1.44,1.44,282345.0,1.3769,1.3769,1.313,1.313,282345.0
2015-10-06 10:30:00,1.44,1.47,1.43,1.45,145725.0,1.313,1.3404,1.3039,1.3222,145725.0
2015-10-06 11:00:00,1.46,1.47,1.45,1.46,212250.0,1.3313,1.3404,1.3222,1.3313,212250.0
2015-10-06 11:30:00,1.46,1.46,1.43,1.43,149970.0,1.3313,1.3313,1.3039,1.3039,149970.0
2015-10-06 12:00:00,1.43,1.45,1.43,1.44,126225.0,1.3039,1.3222,1.3039,1.313,126225.0
2015-10-06 12:30:00,1.43,1.44,1.43,1.44,196770.0,1.3039,1.313,1.3039,1.313,196770.0
2015-10-06 13:00:00,1.45,1.47,1.45,1.47,181170.0,1.3222,1.3404,1.3222,1.3404,181170.0
2015-10-06 13:30:00,1.47,1.48,1.47,1.48,120750.0,1.3404,1.3495,1.3404,1.3495,120750.0
2015-10-06 14:00:00,1.48,1.51,1.47,1.5,205335.0,1.3495,1.3769,1.3404,1.3678,205335.0
2015-10-06 14:30:00,1.5,1.51,1.49,1.49,170205.0,1.3678,1.3769,1.3586,1.3586,170205.0
2015-10-06 15:00:00,1.49,1.51,1.49,1.51,122010.0,1.3586,1.3769,1.3586,1.3769,122010.0
2015-10-06 15:30:00,1.52,1.52,1.51,1.51,268515.0,1.386,1.386,1.3769,1.3769,268515.0
2015-10-07 09:30:00,1.54,1.6,1.54,1.59,565365.0,1.4042,1.4589,1.4042,1.4498,565365.0
2015-10-07 10:00:00,1.59,1.59,1.57,1.58,267930.0,1.4498,1.4498,1.4316,1.4407,267930.0
2015-10-07 10:30:00,1.58,1.58,1.54,1.54,285105.0,1.4407,1.4407,1.4042,1.4042,285105.0
2015-10-07 11:00:00,1.54,1.54,1.49,1.5,360105.0,1.4042,1.4042,1.3586,1.3678,360105.0
2015-10-07 11:30:00,1.49,1.53,1.49,1.53,45750.0,1.3586,1.3951,1.3586,1.3951,45750.0
2015-10-07 12:00:00,1.54,1.54,1.5,1.5,81000.0,1.4042,1.4042,1.3678,1.3678,81000.0
2015-10-07 12:30:00,1.51,1.52,1.51,1.51,46500.0,1.3769,1.386,1.3769,1.3769,46500.0
2015-10-07 13:00:00,1.52,1.54,1.51,1.53,118200.0,1.386,1.4042,1.3769,1.3951,118200.0
2015-10-07 13:30:00,1.54,1.55,1.54,1.55,248325.0,1.4042,1.4134,1.4042,1.4134,248325.0
2015-10-07 14:00:00,1.55,1.56,1.54,1.54,196500.0,1.4134,1.4225,1.4042,1.4042,196500.0
2015-10-07 14:30:00,1.55,1.55,1.54,1.55,217875.0,1.4134,1.4134,1.4042,1.4134,217875.0
2015-10-07 15:00:00,1.55,1.57,1.55,1.56,125490.0,1.4134,1.4316,1.4134,1.4225,125490.0
2015-10-07 15:30:00,1.56,1.57,1.56,1.57,227070.0,1.4225,1.4316,1.4225,1.4316,227070.0
2015-10-08 09:30:00,1.56,1.56,1.53,1.55,256065.0,1.4225,1.4225,1.3951,1.4134,256065.0
2015-10-08 10:00:00,1.55,1.56,1.53,1.53,70500.0,1.4134,1.4225,1.3951,1.3951,70500.0
2015-10-08 10:30:00,1.53,1.55,1.53,1.54,30630.0,1.3951,1.4134,1.3951,1.4042,30630.0
2015-10-08 11:00:00,1.55,1.55,1.53,1.55,64500.0,1.4134,1.4134,1.3951,1.4134,64500.0
2015-10-08 11:30:00,1.55,1.55,1.54,1.55,47445.0,1.4134,1.4134,1.4042,1.4134,47445.0
2015-10-08 12:00:00,1.55,1.56,1.53,1.53,136575.0,1.4134,1.4225,1.3951,1.3951,136575.0
2015-10-08 12:30:00,1.53,1.54,1.52,1.53,144465.0,1.3951,1.4042,1.386,1.3951,144465.0
2015-10-08 13:00:00,1.53,1.54,1.53,1.54,40500.0,1.3951,1.4042,1.3951,1.4042,40500.0
2015-10-08 13:30:00,1.54,1.54,1.54,1.54,12120.0,1.4042,1.4042,1.4042,1.4042,12120.0
2015-10-08 14:00:00,1.56,1.57,1.54,1.57,221580.0,1.4225,1.4316,1.4042,1.4316,221580.0
2015-10-08 14:30:00,1.57,1.58,1.57,1.58,122250.0,1.4316,1.4407,1.4316,1.4407,122250.0
2015-10-08 15:00:00,1.59,1.61,1.59,1.59,360360.0,1.4498,1.4681,1.4498,1.4498,360360.0
2015-10-08 15:30:00,1.6,1.6,1.59,1.6,161625.0,1.4589,1.4589,1.4498,1.4589,161625.0
2015-10-09 09:30:00,1.6,1.61,1.58,1.6,316110.0,1.4589,1.4681,1.4407,1.4589,316110.0
2015-10-09 10:00:00,1.6,1.6,1.56,1.57,132915.0,1.4589,1.4589,1.4225,1.4316,132915.0
2015-10-09 10:30:00,1.58,1.59,1.58,1.59,71250.0,1.4407,1.4498,1.4407,1.4498,71250.0
2015-10-09 11:00:00,1.59,1.6,1.58,1.58,52500.0,1.4498,1.4589,1.4407,1.4407,52500.0
2015-10-09 11:30:00,1.59,1.59,1.58,1.58,88500.0,1.4498,1.4498,1.4407,1.4407,88500.0
2015-10-09 12:00:00,1.58,1.58,1.57,1.57,9000.0,1.4407,1.4407,1.4316,1.4316,9000.0
2015-10-09 12:30:00,1.57,1.57,1.57,1.57,23685.0,1.4316,1.4316,1.4316,1.4316,23685.0
2015-10-09 13:00:00,1.57,1.57,1.55,1.56,408480.0,1.4316,1.4316,1.4134,1.4225,408480.0
2015-10-09 13:30:00,1.55,1.55,1.55,1.55,28500.0,1.4134,1.4134,1.4134,1.4134,28500.0
2015-10-09 14:00:00,1.55,1.55,1.55,1.55,87300.0,1.4134,1.4134,1.4134,1.4134,87300.0
2015-10-09 14:30:00,1.55,1.55,1.54,1.55,106350.0,1.4134,1.4134,1.4042,1.4134,106350.0
2015-10-09 15:00:00,1.55,1.55,1.55,1.55,107595.0,1.4134,1.4134,1.4134,1.4134,107595.0
2015-10-09 15:30:00,1.56,1.56,1.56,1.56,250005.0,1.4225,1.4225,1.4225,1.4225,250005.0
2015-10-12 09:30:00,1.56,1.57,1.55,1.55,143175.0,1.4225,1.4316,1.4134,1.4134,143175.0
2015-10-12 10:00:00,1.55,1.56,1.54,1.55,94140.0,1.4134,1.4225,1.4042,1.4134,94140.0
2015-10-12 10:30:00,1.56,1.57,1.55,1.57,95805.0,1.4225,1.4316,1.4134,1.4316,95805.0
2015-10-12 11:00:00,1.57,1.58,1.56,1.56,104115.0,1.4316,1.4407,1.4225,1.4225,104115.0
2015-10-12 11:30:00,1.55,1.57,1.55,1.56,84765.0,1.4134,1.4316,1.4134,1.4225,84765.0
2015-10-12 12:00:00,1.56,1.56,1.55,1.55,42840.0,1.4225,1.4225,1.4134,1.4134,42840.0
2015-10-12 12:30:00,1.56,1.56,1.56,1.56,18135.0,1.4225,1.4225,1.4225,1.4225,18135.0
2015-10-12 13:00:00,1.56,1.56,1.56,1.56,27075.0,1.4225,1.4225,1.4225,1.4225,27075.0
2015-10-12 13:30:00,1.56,1.57,1.56,1.57,42000.0,1.4225,1.4316,1.4225,1.4316,42000.0
2015-10-12 14:00:00,1.57,1.57,1.57,1.57,4500.0,1.4316,1.4316,1.4316,1.4316,4500.0
2015-10-12 14:30:00,1.56,1.57,1.56,1.56,47655.0,1.4225,1.4316,1.4225,1.4225,47655.0
2015-10-12 15:00:00,1.57,1.57,1.56,1.56,30750.0,1.4316,1.4316,1.4225,1.4225,30750.0
2015-10-12 15:30:00,1.57,1.57,1.56,1.57,107340.0,1.4316,1.4316,1.4225,1.4316,107340.0
2015-10-13 09:30:00,1.53,1.53,1.52,1.53,135735.0,1.3951,1.3951,1.386,1.3951,135735.0
2015-10-13 10:00:00,1.53,1.55,1.53,1.55,103500.0,1.3951,1.4134,1.3951,1.4134,103500.0
2015-10-13 10:30:00,1.55,1.56,1.55,1.56,34500.0,1.4134,1.4225,1.4134,1.4225,34500.0
2015-10-13 11:00:00,1.55,1.56,1.55,1.55,218310.0,1.4134,1.4225,1.4134,1.4134,218310.0
2015-10-13 11:30:00,1.55,1.55,1.55,1.55,87000.0,1.4134,1.4134,1.4134,1.4134,87000.0
2015-10-13 12:00:00,1.55,1.55,1.55,1.55,1500.0,1.4134,1.4134,1.4134,1.4134,1500.0
2015-10-13 12:30:00,1.55,1.55,1.55,1.55,147000.0,1.4134,1.4134,1.4134,1.4134,147000.0
2015-10-13 13:00:00,1.54,1.54,1.53,1.53,95265.0,1.4042,1.4042,1.3951,1.3951,95265.0
2015-10-13 13:30:00,1.53,1.53,1.53,1.53,4500.0,1.3951,1.3951,1.3951,1.3951,4500.0
2015-10-13 14:00:00,1.52,1.53,1.52,1.52,74430.0,1.386,1.3951,1.386,1.386,74430.0
2015-10-13 14:30:00,1.52,1.53,1.52,1.53,19545.0,1.386,1.3951,1.386,1.3951,19545.0
2015-10-13 15:00:00,1.52,1.52,1.51,1.51,24465.0,1.386,1.386,1.3769,1.3769,24465.0
2015-10-13 15:30:00,1.52,1.52,1.5,1.51,123210.0,1.386,1.386,1.3678,1.3769,123210.0
2015-10-14 09:30:00,1.53,1.57,1.53,1.56,149355.0,1.3951,1.4316,1.3951,1.4225,149355.0
2015-10-14 10:00:00,1.58,1.58,1.56,1.56,22365.0,1.4407,1.4407,1.4225,1.4225,22365.0
2015-10-14 10:30:00,1.55,1.56,1.54,1.55,154500.0,1.4134,1.4225,1.4042,1.4134,154500.0
2015-10-14 11:00:00,1.56,1.56,1.55,1.56,104865.0,1.4225,1.4225,1.4134,1.4225,104865.0
2015-10-14 11:30:00,1.56,1.61,1.56,1.61,162285.0,1.4225,1.4681,1.4225,1.4681,162285.0
2015-10-14 12:00:00,1.61,1.63,1.6,1.63,154800.0,1.4681,1.4863,1.4589,1.4863,154800.0
2015-10-14 12:30:00,1.63,1.67,1.63,1.67,202425.0,1.4863,1.5228,1.4863,1.5228,202425.0
2015-10-14 13:00:00,1.66,1.68,1.66,1.66,142485.0,1.5137,1.5319,1.5137,1.5137,142485.0
2015-10-14 13:30:00,1.66,1.66,1.65,1.65,210750.0,1.5137,1.5137,1.5045,1.5045,210750.0
2015-10-14 14:00:00,1.65,1.65,1.64,1.65,64380.0,1.5045,1.5045,1.4954,1.5045,64380.0
2015-10-14 14:30:00,1.63,1.64,1.63,1.64,6000.0,1.4863,1.4954,1.4863,1.4954,6000.0
2015-10-14 15:00:00,1.64,1.69,1.63,1.68,299295.0,1.4954,1.541,1.4863,1.5319,299295.0
2015-10-14 15:30:00,1.7,1.71,1.66,1.68,508020.0,1.5501,1.5592,1.5137,1.5319,508020.0
2015-10-15 09:30:00,1.71,1.76,1.71,1.76,476190.0,1.5592,1.6048,1.5592,1.6048,476190.0
2015-10-15 10:00:00,1.76,1.76,1.73,1.74,130320.0,1.6048,1.6048,1.5775,1.5866,130320.0
2015-10-15 10:30:00,1.75,1.75,1.73,1.75,98895.0,1.5957,1.5957,1.5775,1.5957,98895.0
2015-10-15 11:00:00,1.75,1.75,1.72,1.73,186420.0,1.5957,1.5957,1.5684,1.5775,186420.0
2015-10-15 11:30:00,1.72,1.73,1.69,1.69,88500.0,1.5684,1.5775,1.541,1.541,88500.0
2015-10-15 12:00:00,1.69,1.69,1.68,1.69,65475.0,1.541,1.541,1.5319,1.541,65475.0
2015-10-15 12:30:00,1.69,1.69,1.68,1.69,38655.0,1.541,1.541,1.5319,1.541,38655.0
2015-10-15 13:00:00,1.7,1.71,1.7,1.71,30000.0,1.5501,1.5592,1.5501,1.5592,30000.0
2015-10-15 13:30:00,1.71,1.71,1.7,1.71,90360.0,1.5592,1.5592,1.5501,1.5592,90360.0
2015-10-15 14:00:00,1.7,1.71,1.7,1.71,39765.0,1.5501,1.5592,1.5501,1.5592,39765.0
2015-10-15 14:30:00,1.71,1.72,1.71,1.72,87435.0,1.5592,1.5684,1.5592,1.5684,87435.0
2015-10-15 15:00:00,1.71,1.73,1.71,1.72,120825.0,1.5592,1.5775,1.5592,1.5684,120825.0
2015-10-15 15:30:00,1.72,1.72,1.72,1.72,66030.0,1.5684,1.5684,1.5684,1.5684,66030.0
2015-10-16 09:30:00,1.73,1.73,1.69,1.7,243585.0,1.5775,1.5775,1.541,1.5501,243585.0
2015-10-16 10:00:00,1.7,1.7,1.7,1.7,39150.0,1.5501,1.5501,1.5501,1.5501,39150.0
2015-10-16 10:30:00,1.71,1.72,1.71,1.72,79020.0,1.5592,1.5684,1.5592,1.5684,79020.0
2015-10-16 11:00:00,1.73,1.73,1.72,1.73,18375.0,1.5775,1.5775,1.5684,1.5775,18375.0
2015-10-16 11:30:00,1.73,1.74,1.73,1.73,80730.0,1.5775,1.5866,1.5775,1.5775,80730.0
2015-10-16 12:00:00,1.74,1.74,1.74,1.74,3000.0,1.5866,1.5866,1.5866,1.5866,3000.0
2015-10-16 12:30:00,1.72,1.72,1.72,1.72,34875.0,1.5684,1.5684,1.5684,1.5684,34875.0
2015-10-16 13:00:00,1.72,1.72,1.72,1.72,20250.0,1.5684,1.5684,1.5684,1.5684,20250.0
2015-10-16 13:30:00,1.72,1.73,1.72,1.72,24630.0,1.5684,1.5775,1.5684,1.5684,24630.0
2015-10-16 14:00:00,1.71,1.71,1.7,1.71,13875.0,1.5592,1.5592,1.5501,1.5592,13875.0
2015-10-16 14:30:00,1.71,1.72,1.71,1.71,30075.0,1.5592,1.5684,1.5592,1.5592,30075.0
2015-10-16 15:00:00,1.71,1.72,1.71,1.72,27750.0,1.5592,1.5684,1.5592,1.5684,27750.0
2015-10-16 15:30:00,1.72,1.73,1.72,1.73,165135.0,1.5684,1.5775,1.5684,1.5775,165135.0
2015-10-19 09:30:00,1.71,1.76,1.71,1.76,212145.0,1.5592,1.6048,1.5592,1.6048,212145.0
2015-10-19 10:00:00,1.76,1.76,1.75,1.75,62190.0,1.6048,1.6048,1.5957,1.5957,62190.0
2015-10-19 10:30:00,1.74,1.74,1.73,1.74,50040.0,1.5866,1.5866,1.5775,1.5866,50040.0
2015-10-19 11:00:00,1.73,1.74,1.73,1.73,72000.0,1.5775,1.5866,1.5775,1.5775,72000.0
2015-10-19 11:30:00,1.73,1.75,1.73,1.74,34110.0,1.5775,1.5957,1.5775,1.5866,34110.0
2015-10-19 12:00:00,1.75,1.75,1.73,1.73,35535.0,1.5957,1.5957,1.5775,1.5775,35535.0
2015-10-19 12:30:00,1.73,1.73,1.73,1.73,21750.0,1.5775,1.5775,1.5775,1.5775,21750.0
2015-10-19 13:00:00,1.72,1.72,1.71,1.72,46500.0,1.5684,1.5684,1.5592,1.5684,46500.0
2015-10-19 13:30:00,1.7,1.7,1.7,1.7,30000.0,1.5501,1.5501,1.5501,1.5501,30000.0
2015-10-19 14:00:00,1.7,1.7,1.69,1.7,45375.0,1.5501,1.5501,1.541,1.5501,45375.0
2015-10-19 14:30:00,1.7,1.73,1.7,1.72,85875.0,1.5501,1.5775,1.5501,1.5684,85875.0
2015-10-19 15:00:00,1.72,1.73,1.72,1.73,29250.0,1.5684,1.5775,1.5684,1.5775,29250.0
2015-10-19 15:30:00,1.73,1.73,1.72,1.73,47130.0,1.5775,1.5775,1.5684,1.5775,47130.0
2015-10-20 09:30:00,1.72,1.73,1.72,1.73,184365.0,1.5684,1.5775,1.5684,1.5775,184365.0
2015-10-20 10:00:00,1.73,1.73,1.73,1.73,4500.0,1.5775,1.5775,1.5775,1.5775,4500.0
2015-10-20 10:30:00,1.74,1.74,1.74,1.74,8250.0,1.5866,1.5866,1.5866,1.5866,8250.0
2015-10-20 11:00:00,1.74,1.74,1.73,1.74,48060.0,1.5866,1.5866,1.5775,1.5866,48060.0
2015-10-20 11:30:00,1.74,1.74,1.74,1.74,18000.0,1.5866,1.5866,1.5866,1.5866,18000.0
2015-10-20 12:00:00,1.73,1.74,1.73,1.74,47610.0,1.5775,1.5866,1.5775,1.5866,47610.0
2015-10-20 12:30:00,1.73,1.73,1.73,1.73,9750.0,1.5775,1.5775,1.5775,1.5775,9750.0
2015-10-20 13:00:00,1.73,1.73,1.72,1.72,19500.0,1.5775,1.5775,1.5684,1.5684,19500.0
2015-10-20 13:30:00,1.71,1.72,1.71,1.71,48630.0,1.5592,1.5684,1.5592,1.5592,48630.0
2015-10-20 14:00:00,1.7,1.7,1.7,1.7,34785.0,1.5501,1.5501,1.5501,1.5501,34785.0
2015-10-20 14:30:00,1.71,1.74,1.71,1.72,132780.0,1.5592,1.5866,1.5592,1.5684,132780.0
2015-10-20 15:00:00,1.72,1.73,1.72,1.73,80385.0,1.5684,1.5775,1.5684,1.5775,80385.0
2015-10-20 15:30:00,1.73,1.73,1.72,1.72,85320.0,1.5775,1.5775,1.5684,1.5684,85320.0
2015-10-21 09:30:00,1.78,1.82,1.78,1.79,254685.0,1.6231,1.6595,1.6231,1.6322,254685.0
2015-10-21 10:00:00,1.79,1.8,1.79,1.8,70890.0,1.6322,1.6413,1.6322,1.6413,70890.0
2015-10-21 10:30:00,1.81,1.82,1.81,1.82,91335.0,1.6504,1.6595,1.6504,1.6595,91335.0
2015-10-21 11:00:00,1.82,1.82,1.81,1.82,217830.0,1.6595,1.6595,1.6504,1.6595,217830.0
2015-10-21 11:30:00,1.82,1.82,1.81,1.81,31080.0,1.6595,1.6595,1.6504,1.6504,31080.0
2015-10-21 12:00:00,1.81,1.81,1.81,1.81,10500.0,1.6504,1.6504,1.6504,1.6504,10500.0
2015-10-21 12:30:00,1.82,1.83,1.82,1.82,174750.0,1.6595,1.6687,1.6595,1.6595,174750.0
2015-10-21 13:00:00,1.81,1.82,1.78,1.78,359100.0,1.6504,1.6595,1.6231,1.6231,359100.0
2015-10-21 13:30:00,1.79,1.8,1.79,1.8,51000.0,1.6322,1.6413,1.6322,1.6413,51000.0
2015-10-21 14:00:00,1.78,1.78,1.77,1.77,18000.0,1.6231,1.6231,1.614,1.614,18000.0
2015-10-21 14:30:00,1.78,1.78,1.77,1.77,10500.0,1.6231,1.6231,1.614,1.614,10500.0
2015-10-21 15:00:00,1.78,1.78,1.76,1.76,105750.0,1.6231,1.6231,1.6048,1.6048,105750.0
2015-10-21 15:30:00,1.76,1.76,1.73,1.73,200265.0,1.6048,1.6048,1.5775,1.5775,200265.0
2015-10-22 09:30:00,1.81,1.89,1.81,1.88,300660.0,1.6504,1.7234,1.6504,1.7143,300660.0
2015-10-22 10:00:00,1.89,1.89,1.87,1.87,72000.0,1.7234,1.7234,1.7051,1.7051,72000.0
2015-10-22 10:30:00,1.87,1.88,1.87,1.88,57840.0,1.7051,1.7143,1.7051,1.7143,57840.0
2015-10-22 11:00:00,1.87,1.89,1.87,1.88,85080.0,1.7051,1.7234,1.7051,1.7143,85080.0
2015-10-22 11:30:00,1.88,1.9,1.88,1.88,467655.0,1.7143,1.7325,1.7143,1.7143,467655.0
2015-10-22 12:00:00,1.89,1.89,1.88,1.89,34500.0,1.7234,1.7234,1.7143,1.7234,34500.0
2015-10-22 12:30:00,1.9,1.91,1.9,1.91,64485.0,1.7325,1.7416,1.7325,1.7416,64485.0
2015-10-22 13:00:00,1.91,1.92,1.91,1.92,60750.0,1.7416,1.7507,1.7416,1.7507,60750.0
2015-10-22 13:30:00,1.91,1.91,1.9,1.9,114000.0,1.7416,1.7416,1.7325,1.7325,114000.0
2015-10-22 14:00:00,1.9,1.9,1.88,1.89,42540.0,1.7325,1.7325,1.7143,1.7234,42540.0
2015-10-22 14:30:00,1.89,1.91,1.89,1.9,64845.0,1.7234,1.7416,1.7234,1.7325,64845.0
2015-10-22 15:00:00,1.9,1.91,1.9,1.9,174360.0,1.7325,1.7416,1.7325,1.7325,174360.0
2015-10-22 15:30:00,1.91,1.91,1.9,1.91,282210.0,1.7416,1.7416,1.7325,1.7416,282210.0
2015-10-23 09:30:00,1.97,1.97,1.91,1.93,1999755.0,1.7963,1.7963,1.7416,1.7599,1999755.0
2015-10-23 10:00:00,1.92,1.95,1.92,1.95,131670.0,1.7507,1.7781,1.7507,1.7781,131670.0
2015-10-23 10:30:00,1.95,1.97,1.95,1.96,132000.0,1.7781,1.7963,1.7781,1.7872,132000.0
2015-10-23 11:00:00,1.96,1.96,1.95,1.96,137580.0,1.7872,1.7872,1.7781,1.7872,137580.0
2015-10-23 11:30:00,1.96,1.96,1.95,1.95,93630.0,1.7872,1.7872,1.7781,1.7781,93630.0
2015-10-23 12:00:00,1.96,1.97,1.95,1.97,608490.0,1.7872,1.7963,1.7781,1.7963,608490.0
2015-10-23 12:30:00,1.97,1.98,1.97,1.98,79395.0,1.7963,1.8054,1.7963,1.8054,79395.0
2015-10-23 13:00:00,1.98,1.98,1.97,1.98,116850.0,1.8054,1.8054,1.7963,1.8054,116850.0
2015-10-23 13:30:00,1.99,2.0,1.98,1.99,334890.0,1.8146,1.8237,1.8054,1.8146,334890.0
2015-10-23 14:00:00,1.99,1.99,1.99,1.99,50250.0,1.8146,1.8146,1.8146,1.8146,50250.0
2015-10-23 14:30:00,1.99,2.0,1.99,1.99,103110.0,1.8146,1.8237,1.8146,1.8146,103110.0
2015-10-23 15:00:00,1.99,1.99,1.97,1.97,100530.0,1.8146,1.8146,1.7963,1.7963,100530.0
2015-10-23 15:30:00,1.97,1.98,1.97,1.98,290415.0,1.7963,1.8054,1.7963,1.8054,290415.0
2015-10-26 09:30:00,1.96,1.96,1.89,1.89,305820.0,1.7872,1.7872,1.7234,1.7234,305820.0
2015-10-26 10:00:00,1.89,1.89,1.86,1.87,258240.0,1.7234,1.7234,1.696,1.7051,258240.0
2015-10-26 10:30:00,1.87,1.89,1.86,1.88,141315.0,1.7051,1.7234,1.696,1.7143,141315.0
2015-10-26 11:00:00,1.88,1.88,1.86,1.87,222750.0,1.7143,1.7143,1.696,1.7051,222750.0
2015-10-26 11:30:00,1.87,1.88,1.87,1.88,25950.0,1.7051,1.7143,1.7051,1.7143,25950.0
2015-10-26 12:00:00,1.87,1.87,1.87,1.87,23250.0,1.7051,1.7051,1.7051,1.7051,23250.0
2015-10-26 12:30:00,1.88,1.89,1.87,1.87,147870.0,1.7143,1.7234,1.7051,1.7051,147870.0
2015-10-26 13:00:00,1.87,1.88,1.87,1.88,28500.0,1.7051,1.7143,1.7051,1.7143,28500.0
2015-10-26 13:30:00,1.88,1.88,1.86,1.87,129510.0,1.7143,1.7143,1.696,1.7051,129510.0
2015-10-26 14:00:00,1.86,1.86,1.85,1.85,67500.0,1.696,1.696,1.6869,1.6869,67500.0
2015-10-26 14:30:00,1.86,1.87,1.86,1.87,64860.0,1.696,1.7051,1.696,1.7051,64860.0
2015-10-26 15:00:00,1.87,1.88,1.87,1.87,133170.0,1.7051,1.7143,1.7051,1.7051,133170.0
2015-10-26 15:30:00,1.88,1.88,1.86,1.86,391545.0,1.7143,1.7143,1.696,1.696,391545.0
2015-10-27 09:30:00,1.83,1.85,1.82,1.85,122640.0,1.6687,1.6869,1.6595,1.6869,122640.0
2015-10-27 10:00:00,1.86,1.86,1.83,1.84,70050.0,1.696,1.696,1.6687,1.6778,70050.0
2015-10-27 10:30:00,1.83,1.85,1.83,1.85,39375.0,1.6687,1.6869,1.6687,1.6869,39375.0
2015-10-27 11:00:00,1.84,1.85,1.84,1.85,140955.0,1.6778,1.6869,1.6778,1.6869,140955.0
2015-10-27 11:30:00,1.85,1.86,1.85,1.85,54750.0,1.6869,1.696,1.6869,1.6869,54750.0
2015-10-27 12:00:00,1.85,1.85,1.84,1.84,135150.0,1.6869,1.6869,1.6778,1.6778,135150.0
2015-10-27 12:30:00,1.85,1.85,1.85,1.85,31500.0,1.6869,1.6869,1.6869,1.6869,31500.0
2015-10-27 13:00:00,1.83,1.83,1.83,1.83,18705.0,1.6687,1.6687,1.6687,1.6687,18705.0
2015-10-27 13:30:00,1.83,1.83,1.82,1.82,106620.0,1.6687,1.6687,1.6595,1.6595,106620.0
2015-10-27 14:00:00,1.82,1.82,1.82,1.82,96300.0,1.6595,1.6595,1.6595,1.6595,96300.0
2015-10-27 14:30:00,1.82,1.82,1.81,1.81,150270.0,1.6595,1.6595,1.6504,1.6504,150270.0
2015-10-27 15:00:00,1.81,1.81,1.81,1.81,0.0,1.6504,1.6504,1.6504,1.6504,0.0
2015-10-27 15:30:00,1.82,1.82,1.82,1.82,63750.0,1.6595,1.6595,1.6595,1.6595,63750.0
2015-10-28 09:30:00,1.86,1.87,1.86,1.87,235815.0,1.696,1.7051,1.696,1.7051,235815.0
2015-10-28 10:00:00,1.88,1.88,1.87,1.87,67800.0,1.7143,1.7143,1.7051,1.7051,67800.0
2015-10-28 10:30:00,1.88,1.89,1.87,1.89,49500.0,1.7143,1.7234,1.7051,1.7234,49500.0
2015-10-28 11:00:00,1.9,1.9,1.88,1.88,134805.0,1.7325,1.7325,1.7143,1.7143,134805.0
2015-10-28 11:30:00,1.88,1.9,1.88,1.9,27000.0,1.7143,1.7325,1.7143,1.7325,27000.0
2015-10-28 12:00:00,1.89,1.9,1.89,1.89,60750.0,1.7234,1.7325,1.7234,1.7234,60750.0
2015-10-28 12:30:00,1.89,1.89,1.88,1.88,24750.0,1.7234,1.7234,1.7143,1.7143,24750.0
2015-10-28 13:00:00,1.88,1.89,1.88,1.89,12195.0,1.7143,1.7234,1.7143,1.7234,12195.0
2015-10-28 13:30:00,1.89,1.92,1.87,1.92,318000.0,1.7234,1.7507,1.7051,1.7507,318000.0
2015-10-28 14:00:00,1.9,1.9,1.84,1.87,168600.0,1.7325,1.7325,1.6778,1.7051,168600.0
2015-10-28 14:30:00,1.87,1.89,1.87,1.89,33585.0,1.7051,1.7234,1.7051,1.7234,33585.0
2015-10-28 15:00:00,1.89,1.9,1.89,1.9,130665.0,1.7234,1.7325,1.7234,1.7325,130665.0
2015-10-28 15:30:00,1.9,1.92,1.9,1.92,157215.0,1.7325,1.7507,1.7325,1.7507,157215.0
2015-10-29 09:30:00,1.81,1.81,1.77,1.77,388395.0,1.6504,1.6504,1.614,1.614,388395.0
2015-10-29 10:00:00,1.77,1.78,1.76,1.76,200490.0,1.614,1.6231,1.6048,1.6048,200490.0
2015-10-29 10:30:00,1.76,1.77,1.75,1.77,13035.0,1.6048,1.614,1.5957,1.614,13035.0
2015-10-29 11:00:00,1.76,1.77,1.76,1.76,81000.0,1.6048,1.614,1.6048,1.6048,81000.0
2015-10-29 11:30:00,1.76,1.77,1.76,1.77,24750.0,1.6048,1.614,1.6048,1.614,24750.0
2015-10-29 12:00:00,1.76,1.77,1.76,1.77,34500.0,1.6048,1.614,1.6048,1.614,34500.0
2015-10-29 12:30:00,1.77,1.77,1.76,1.77,41250.0,1.614,1.614,1.6048,1.614,41250.0
2015-10-29 13:00:00,1.76,1.77,1.76,1.77,61500.0,1.6048,1.614,1.6048,1.614,61500.0
2015-10-29 13:30:00,1.76,1.76,1.75,1.75,167700.0,1.6048,1.6048,1.5957,1.5957,167700.0
2015-10-29 14:00:00,1.75,1.75,1.75,1.75,35475.0,1.5957,1.5957,1.5957,1.5957,35475.0
2015-10-29 14:30:00,1.75,1.75,1.74,1.74,7215.0,1.5957,1.5957,1.5866,1.5866,7215.0
2015-10-29 15:00:00,1.74,1.75,1.74,1.75,37200.0,1.5866,1.5957,1.5866,1.5957,37200.0
2015-10-29 15:30:00,1.75,1.76,1.75,1.75,129330.0,1.5957,1.6048,1.5957,1.5957,129330.0
2015-10-30 09:30:00,1.76,1.8,1.76,1.79,154440.0,1.6048,1.6413,1.6048,1.6322,154440.0
2015-10-30 10:00:00,1.79,1.79,1.78,1.79,54435.0,1.6322,1.6322,1.6231,1.6322,54435.0
2015-10-30 10:30:00,1.79,1.81,1.79,1.8,33225.0,1.6322,1.6504,1.6322,1.6413,33225.0
2015-10-30 11:00:00,1.8,1.8,1.79,1.79,13500.0,1.6413,1.6413,1.6322,1.6322,13500.0
2015-10-30 11:30:00,1.78,1.78,1.78,1.78,8250.0,1.6231,1.6231,1.6231,1.6231,8250.0
2015-10-30 12:00:00,1.77,1.78,1.77,1.78,19500.0,1.614,1.6231,1.614,1.6231,19500.0
2015-10-30 12:30:00,1.79,1.79,1.79,1.79,9000.0,1.6322,1.6322,1.6322,1.6322,9000.0
2015-10-30 13:00:00,1.79,1.8,1.79,1.8,12900.0,1.6322,1.6413,1.6322,1.6413,12900.0
2015-10-30 13:30:00,1.79,1.8,1.79,1.79,26250.0,1.6322,1.6413,1.6322,1.6322,26250.0
2015-10-30 14:00:00,1.79,1.8,1.78,1.79,35250.0,1.6322,1.6413,1.6231,1.6322,35250.0
2015-10-30 14:30:00,1.79,1.79,1.78,1.78,34215.0,1.6322,1.6322,1.6231,1.6231,34215.0
2015-10-30 15:00:00,1.78,1.79,1.78,1.79,18000.0,1.6231,1.6322,1.6231,1.6322,18000.0
2015-10-30 15:30:00,1.79,1.81,1.79,1.8,322050.0,1.6322,1.6504,1.6322,1.6413,322050.0
2015-11-02 09:30:00,1.81,1.84,1.81,1.84,108780.0,1.6504,1.6778,1.6504,1.6778,108780.0
2015-11-02 10:00:00,1.84,1.85,1.83,1.83,121425.0,1.6778,1.6869,1.6687,1.6687,121425.0
2015-11-02 10:30:00,1.83,1.83,1.82,1.82,73680.0,1.6687,1.6687,1.6595,1.6595,73680.0
2015-11-02 11:00:00,1.82,1.83,1.82,1.83,57420.0,1.6595,1.6687,1.6595,1.6687,57420.0
2015-11-02 11:30:00,1.83,1.83,1.81,1.81,49470.0,1.6687,1.6687,1.6504,1.6504,49470.0
2015-11-02 12:00:00,1.82,1.82,1.81,1.81,45285.0,1.6595,1.6595,1.6504,1.6504,45285.0
2015-11-02 12:30:00,1.82,1.82,1.81,1.81,38550.0,1.6595,1.6595,1.6504,1.6504,38550.0
2015-11-02 13:00:00,1.82,1.82,1.82,1.82,76335.0,1.6595,1.6595,1.6595,1.6595,76335.0
2015-11-02 13:30:00,1.83,1.84,1.83,1.84,129375.0,1.6687,1.6778,1.6687,1.6778,129375.0
2015-11-02 14:00:00,1.84,1.84,1.84,1.84,39000.0,1.6778,1.6778,1.6778,1.6778,39000.0
2015-11-02 14:30:00,1.84,1.84,1.84,1.84,23295.0,1.6778,1.6778,1.6778,1.6778,23295.0
2015-11-02 15:00:00,1.84,1.84,1.84,1.84,24240.0,1.6778,1.6778,1.6778,1.6778,24240.0
2015-11-02 15:30:00,1.84,1.85,1.84,1.84,180645.0,1.6778,1.6869,1.6778,1.6778,180645.0
2015-11-03 09:30:00,1.84,1.86,1.83,1.84,68445.0,1.6778,1.696,1.6687,1.6778,68445.0
2015-11-03 10:00:00,1.84,1.84,1.84,1.84,13500.0,1.6778,1.6778,1.6778,1.6778,13500.0
2015-11-03 10:30:00,1.84,1.85,1.83,1.83,76500.0,1.6778,1.6869,1.6687,1.6687,76500.0
2015-11-03 11:00:00,1.83,1.84,1.83,1.84,24195.0,1.6687,1.6778,1.6687,1.6778,24195.0
2015-11-03 11:30:00,1.84,1.86,1.84,1.86,42000.0,1.6778,1.696,1.6778,1.696,42000.0
2015-11-03 12:00:00,1.86,1.86,1.85,1.85,26655.0,1.696,1.696,1.6869,1.6869,26655.0
2015-11-03 12:30:00,1.86,1.87,1.86,1.87,49650.0,1.696,1.7051,1.696,1.7051,49650.0
2015-11-03 13:00:00,1.87,1.87,1.87,1.87,16500.0,1.7051,1.7051,1.7051,1.7051,16500.0
2015-11-03 13:30:00,1.87,1.87,1.86,1.87,12810.0,1.7051,1.7051,1.696,1.7051,12810.0
2015-11-03 14:00:00,1.88,1.89,1.88,1.89,74280.0,1.7143,1.7234,1.7143,1.7234,74280.0
2015-11-03 14:30:00,1.89,1.89,1.89,1.89,63450.0,1.7234,1.7234,1.7234,1.7234,63450.0
2015-11-03 15:00:00,1.89,1.89,1.88,1.89,22560.0,1.7234,1.7234,1.7143,1.7234,22560.0
2015-11-03 15:30:00,1.88,1.88,1.87,1.87,56880.0,1.7143,1.7143,1.7051,1.7051,56880.0
2015-11-04 09:30:00,1.9,1.9,1.85,1.85,253755.0,1.7325,1.7325,1.6869,1.6869,253755.0
2015-11-04 10:00:00,1.85,1.87,1.85,1.87,74550.0,1.6869,1.7051,1.6869,1.7051,74550.0
2015-11-04 10:30:00,1.87,1.88,1.87,1.87,33765.0,1.7051,1.7143,1.7051,1.7051,33765.0
2015-11-04 11:00:00,1.87,1.88,1.87,1.88,35700.0,1.7051,1.7143,1.7051,1.7143,35700.0
2015-11-04 11:30:00,1.87,1.88,1.87,1.88,63000.0,1.7051,1.7143,1.7051,1.7143,63000.0
2015-11-04 12:00:00,1.89,1.89,1.89,1.89,38490.0,1.7234,1.7234,1.7234,1.7234,38490.0
2015-11-04 12:30:00,1.89,1.89,1.88,1.89,36705.0,1.7234,1.7234,1.7143,1.7234,36705.0
2015-11-04 13:00:00,1.88,1.88,1.88,1.88,39750.0,1.7143,1.7143,1.7143,1.7143,39750.0
2015-11-04 13:30:00,1.88,1.88,1.87,1.88,20580.0,1.7143,1.7143,1.7051,1.7143,20580.0
2015-11-04 14:00:00,1.88,1.89,1.88,1.89,50085.0,1.7143,1.7234,1.7143,1.7234,50085.0
2015-11-04 14:30:00,1.89,1.89,1.89,1.89,24000.0,1.7234,1.7234,1.7234,1.7234,24000.0
2015-11-04 15:00:00,1.88,1.89,1.88,1.89,55455.0,1.7143,1.7234,1.7143,1.7234,55455.0
2015-11-04 15:30:00,1.89,1.89,1.88,1.89,112425.0,1.7234,1.7234,1.7143,1.7234,112425.0
2015-11-05 09:30:00,1.87,1.87,1.83,1.85,165255.0,1.7051,1.7051,1.6687,1.6869,165255.0
2015-11-05 10:00:00,1.85,1.85,1.79,1.79,120675.0,1.6869,1.6869,1.6322,1.6322,120675.0
2015-11-05 10:30:00,1.78,1.79,1.76,1.77,78825.0,1.6231,1.6322,1.6048,1.614,78825.0
2015-11-05 11:00:00,1.77,1.77,1.76,1.77,112575.0,1.614,1.614,1.6048,1.614,112575.0
2015-11-05 11:30:00,1.77,1.78,1.76,1.78,66825.0,1.614,1.6231,1.6048,1.6231,66825.0
2015-11-05 12:00:00,1.78,1.79,1.78,1.79,64935.0,1.6231,1.6322,1.6231,1.6322,64935.0
2015-11-05 12:30:00,1.8,1.8,1.79,1.79,78000.0,1.6413,1.6413,1.6322,1.6322,78000.0
2015-11-05 13:00:00,1.79,1.8,1.79,1.79,90375.0,1.6322,1.6413,1.6322,1.6322,90375.0
2015-11-05 13:30:00,1.79,1.8,1.79,1.8,73665.0,1.6322,1.6413,1.6322,1.6413,73665.0
2015-11-05 14:00:00,1.8,1.8,1.78,1.78,33000.0,1.6413,1.6413,1.6231,1.6231,33000.0
2015-11-05 14:30:00,1.77,1.77,1.76,1.77,23505.0,1.614,1.614,1.6048,1.614,23505.0
2015-11-05 15:00:00,1.77,1.78,1.76,1.77,109500.0,1.614,1.6231,1.6048,1.614,109500.0
2015-11-05 15:30:00,1.77,1.77,1.76,1.77,230970.0,1.614,1.614,1.6048,1.614,230970.0
2015-11-06 09:30:00,1.8,1.86,1.8,1.85,190995.0,1.6413,1.696,1.6413,1.6869,190995.0
2015-11-06 10:00:00,1.85,1.87,1.83,1.87,176250.0,1.6869,1.7051,1.6687,1.7051,176250.0
2015-11-06 10:30:00,1.87,1.9,1.87,1.89,77070.0,1.7051,1.7325,1.7051,1.7234,77070.0
2015-11-06 11:00:00,1.9,1.9,1.88,1.88,227880.0,1.7325,1.7325,1.7143,1.7143,227880.0
2015-11-06 11:30:00,1.88,1.9,1.88,1.89,108000.0,1.7143,1.7325,1.7143,1.7234,108000.0
2015-11-06 12:00:00,1.89,1.9,1.89,1.89,35250.0,1.7234,1.7325,1.7234,1.7234,35250.0
2015-11-06 12:30:00,1.89,1.9,1.89,1.9,43845.0,1.7234,1.7325,1.7234,1.7325,43845.0
2015-11-06 13:00:00,1.9,1.9,1.9,1.9,32250.0,1.7325,1.7325,1.7325,1.7325,32250.0
2015-11-06 13:30:00,1.9,1.9,1.9,1.9,114000.0,1.7325,1.7325,1.7325,1.7325,114000.0
2015-11-06 14:00:00,1.9,1.91,1.89,1.89,15000.0,1.7325,1.7416,1.7234,1.7234,15000.0
2015-11-06 14:30:00,1.89,1.89,1.89,1.89,0.0,1.7234,1.7234,1.7234,1.7234,0.0
2015-11-06 15:00:00,1.9,1.9,1.9,1.9,82290.0,1.7325,1.7325,1.7325,1.7325,82290.0
2015-11-06 15:30:00,1.9,1.91,1.9,1.91,267570.0,1.7325,1.7416,1.7325,1.7416,267570.0
2015-11-09 09:30:00,1.89,1.89,1.86,1.86,265170.0,1.7234,1.7234,1.696,1.696,265170.0
2015-11-09 10:00:00,1.85,1.86,1.84,1.84,144735.0,1.6869,1.696,1.6778,1.6778,144735.0
2015-11-09 10:30:00,1.84,1.86,1.84,1.86,100005.0,1.6778,1.696,1.6778,1.696,100005.0
2015-11-09 11:00:00,1.86,1.86,1.84,1.85,30750.0,1.696,1.696,1.6778,1.6869,30750.0
2015-11-09 11:30:00,1.84,1.84,1.83,1.83,31500.0,1.6778,1.6778,1.6687,1.6687,31500.0
2015-11-09 12:00:00,1.83,1.84,1.83,1.83,37215.0,1.6687,1.6778,1.6687,1.6687,37215.0
2015-11-09 12:30:00,1.82,1.83,1.82,1.83,27510.0,1.6595,1.6687,1.6595,1.6687,27510.0
2015-11-09 13:00:00,1.84,1.84,1.83,1.83,30000.0,1.6778,1.6778,1.6687,1.6687,30000.0
2015-11-09 13:30:00,1.83,1.85,1.83,1.85,71520.0,1.6687,1.6869,1.6687,1.6869,71520.0
2015-11-09 14:00:00,1.85,1.85,1.84,1.84,7500.0,1.6869,1.6869,1.6778,1.6778,7500.0
2015-11-09 14:30:00,1.85,1.85,1.84,1.84,33375.0,1.6869,1.6869,1.6778,1.6778,33375.0
2015-11-09 15:00:00,1.83,1.84,1.83,1.84,18000.0,1.6687,1.6778,1.6687,1.6778,18000.0
2015-11-09 15:30:00,1.85,1.86,1.85,1.85,58335.0,1.6869,1.696,1.6869,1.6869,58335.0
2015-11-10 09:30:00,1.8,1.8,1.75,1.77,221820.0,1.6413,1.6413,1.5957,1.614,221820.0
2015-11-10 10:00:00,1.77,1.77,1.73,1.74,104685.0,1.614,1.614,1.5775,1.5866,104685.0
2015-11-10 10:30:00,1.74,1.76,1.74,1.76,87450.0,1.5866,1.6048,1.5866,1.6048,87450.0
2015-11-10 11:00:00,1.76,1.76,1.74,1.75,192720.0,1.6048,1.6048,1.5866,1.5957,192720.0
2015-11-10 11:30:00,1.75,1.75,1.74,1.75,44580.0,1.5957,1.5957,1.5866,1.5957,44580.0
2015-11-10 12:00:00,1.75,1.76,1.75,1.76,15750.0,1.5957,1.6048,1.5957,1.6048,15750.0
2015-11-10 12:30:00,1.75,1.75,1.75,1.75,27390.0,1.5957,1.5957,1.5957,1.5957,27390.0
2015-11-10 13:00:00,1.75,1.75,1.75,1.75,35250.0,1.5957,1.5957,1.5957,1.5957,35250.0
2015-11-10 13:30:00,1.76,1.77,1.75,1.77,57465.0,1.6048,1.614,1.5957,1.614,57465.0
2015-11-10 14:00:00,1.76,1.77,1.75,1.75,35265.0,1.6048,1.614,1.5957,1.5957,35265.0
2015-11-10 14:30:00,1.75,1.77,1.75,1.77,389430.0,1.5957,1.614,1.5957,1.614,389430.0
2015-11-10 15:00:00,1.77,1.77,1.76,1.76,92250.0,1.614,1.614,1.6048,1.6048,92250.0
2015-11-10 15:30:00,1.75,1.76,1.74,1.74,139230.0,1.5957,1.6048,1.5866,1.5866,139230.0
2015-11-11 09:30:00,1.76,1.78,1.76,1.78,89160.0,1.6048,1.6231,1.6048,1.6231,89160.0
2015-11-11 10:00:00,1.77,1.78,1.76,1.78,31725.0,1.614,1.6231,1.6048,1.6231,31725.0
2015-11-11 10:30:00,1.78,1.78,1.76,1.76,18450.0,1.6231,1.6231,1.6048,1.6048,18450.0
2015-11-11 11:00:00,1.77,1.77,1.77,1.77,28935.0,1.614,1.614,1.614,1.614,28935.0
2015-11-11 11:30:00,1.77,1.78,1.77,1.78,40725.0,1.614,1.6231,1.614,1.6231,40725.0
2015-11-11 12:00:00,1.78,1.81,1.78,1.81,111750.0,1.6231,1.6504,1.6231,1.6504,111750.0
2015-11-11 12:30:00,1.81,1.81,1.79,1.79,89925.0,1.6504,1.6504,1.6322,1.6322,89925.0
2015-11-11 13:00:00,1.79,1.79,1.78,1.78,31620.0,1.6322,1.6322,1.6231,1.6231,31620.0
2015-11-11 13:30:00,1.77,1.77,1.77,1.77,1500.0,1.614,1.614,1.614,1.614,1500.0
2015-11-11 14:00:00,1.77,1.77,1.77,1.77,7500.0,1.614,1.614,1.614,1.614,7500.0
2015-11-11 14:30:00,1.76,1.76,1.75,1.75,4500.0,1.6048,1.6048,1.5957,1.5957,4500.0
2015-11-11 15:00:00,1.75,1.76,1.75,1.76,198465.0,1.5957,1.6048,1.5957,1.6048,198465.0
2015-11-11 15:30:00,1.76,1.76,1.75,1.76,142470.0,1.6048,1.6048,1.5957,1.6048,142470.0
2015-11-12 09:30:00,1.74,1.74,1.71,1.74,144540.0,1.5866,1.5866,1.5592,1.5866,144540.0
2015-11-12 10:00:00,1.74,1.75,1.74,1.75,30660.0,1.5866,1.5957,1.5866,1.5957,30660.0
2015-11-12 10:30:00,1.75,1.75,1.74,1.75,102870.0,1.5957,1.5957,1.5866,1.5957,102870.0
2015-11-12 11:00:00,1.76,1.76,1.74,1.75,219045.0,1.6048,1.6048,1.5866,1.5957,219045.0
2015-11-12 11:30:00,1.75,1.75,1.73,1.74,143010.0,1.5957,1.5957,1.5775,1.5866,143010.0
2015-11-12 12:00:00,1.74,1.74,1.72,1.72,159000.0,1.5866,1.5866,1.5684,1.5684,159000.0
2015-11-12 12:30:00,1.72,1.73,1.72,1.73,38160.0,1.5684,1.5775,1.5684,1.5775,38160.0
2015-11-12 13:00:00,1.73,1.73,1.73,1.73,36000.0,1.5775,1.5775,1.5775,1.5775,36000.0
2015-11-12 13:30:00,1.73,1.73,1.73,1.73,15315.0,1.5775,1.5775,1.5775,1.5775,15315.0
2015-11-12 14:00:00,1.73,1.73,1.72,1.72,7215.0,1.5775,1.5775,1.5684,1.5684,7215.0
2015-11-12 14:30:00,1.72,1.72,1.69,1.69,96630.0,1.5684,1.5684,1.541,1.541,96630.0
2015-11-12 15:00:00,1.7,1.7,1.69,1.7,55515.0,1.5501,1.5501,1.541,1.5501,55515.0
2015-11-12 15:30:00,1.7,1.7,1.69,1.69,196380.0,1.5501,1.5501,1.541,1.541,196380.0
2015-11-13 09:30:00,1.68,1.69,1.66,1.66,200790.0,1.5319,1.541,1.5137,1.5137,200790.0
2015-11-13 10:00:00,1.65,1.65,1.62,1.64,458295.0,1.5045,1.5045,1.4772,1.4954,458295.0
2015-11-13 10:30:00,1.63,1.65,1.63,1.65,147690.0,1.4863,1.5045,1.4863,1.5045,147690.0
2015-11-13 11:00:00,1.65,1.65,1.63,1.65,103500.0,1.5045,1.5045,1.4863,1.5045,103500.0
2015-11-13 11:30:00,1.65,1.66,1.64,1.66,130590.0,1.5045,1.5137,1.4954,1.5137,130590.0
2015-11-13 12:00:00,1.67,1.68,1.67,1.68,109560.0,1.5228,1.5319,1.5228,1.5319,109560.0
2015-11-13 12:30:00,1.67,1.67,1.66,1.67,18330.0,1.5228,1.5228,1.5137,1.5228,18330.0
2015-11-13 13:00:00,1.67,1.67,1.67,1.67,0.0,1.5228,1.5228,1.5228,1.5228,0.0
2015-11-13 13:30:00,1.66,1.66,1.65,1.66,16500.0,1.5137,1.5137,1.5045,1.5137,16500.0
2015-11-13 14:00:00,1.65,1.66,1.65,1.66,5250.0,1.5045,1.5137,1.5045,1.5137,5250.0
2015-11-13 14:30:00,1.65,1.65,1.64,1.64,64335.0,1.5045,1.5045,1.4954,1.4954,64335.0
2015-11-13 15:00:00,1.65,1.65,1.64,1.64,32190.0,1.5045,1.5045,1.4954,1.4954,32190.0
2015-11-13 15:30:00,1.64,1.65,1.64,1.64,191010.0,1.4954,1.5045,1.4954,1.4954,191010.0
2015-11-16 09:30:00,1.64,1.67,1.64,1.66,363960.0,1.4954,1.5228,1.4954,1.5137,363960.0
2015-11-16 10:00:00,1.66,1.66,1.64,1.66,164400.0,1.5137,1.5137,1.4954,1.5137,164400.0
2015-11-16 10:30:00,1.66,1.67,1.65,1.65,169230.0,1.5137,1.5228,1.5045,1.5045,169230.0
2015-11-16 11:00:00,1.65,1.65,1.64,1.64,14250.0,1.5045,1.5045,1.4954,1.4954,14250.0
2015-11-16 11:30:00,1.64,1.64,1.64,1.64,16500.0,1.4954,1.4954,1.4954,1.4954,16500.0
2015-11-16 12:00:00,1.64,1.66,1.64,1.66,42000.0,1.4954,1.5137,1.4954,1.5137,42000.0
2015-11-16 12:30:00,1.66,1.67,1.66,1.66,58875.0,1.5137,1.5228,1.5137,1.5137,58875.0
2015-11-16 13:00:00,1.67,1.68,1.67,1.67,47550.0,1.5228,1.5319,1.5228,1.5228,47550.0
2015-11-16 13:30:00,1.67,1.68,1.67,1.67,219570.0,1.5228,1.5319,1.5228,1.5228,219570.0
2015-11-16 14:00:00,1.68,1.69,1.68,1.69,38250.0,1.5319,1.541,1.5319,1.541,38250.0
2015-11-16 14:30:00,1.69,1.69,1.69,1.69,43290.0,1.541,1.541,1.541,1.541,43290.0
2015-11-16 15:00:00,1.69,1.7,1.69,1.7,113895.0,1.541,1.5501,1.541,1.5501,113895.0
2015-11-16 15:30:00,1.7,1.71,1.69,1.7,64980.0,1.5501,1.5592,1.541,1.5501,64980.0
2015-11-17 09:30:00,1.71,1.73,1.7,1.72,280590.0,1.5592,1.5775,1.5501,1.5684,280590.0
2015-11-17 10:00:00,1.72,1.73,1.71,1.72,208095.0,1.5684,1.5775,1.5592,1.5684,208095.0
2015-11-17 10:30:00,1.73,1.75,1.73,1.75,140760.0,1.5775,1.5957,1.5775,1.5957,140760.0
2015-11-17 11:00:00,1.75,1.76,1.74,1.76,97845.0,1.5957,1.6048,1.5866,1.6048,97845.0
2015-11-17 11:30:00,1.77,1.77,1.76,1.77,86910.0,1.614,1.614,1.6048,1.614,86910.0
2015-11-17 12:00:00,1.77,1.78,1.76,1.76,91785.0,1.614,1.6231,1.6048,1.6048,91785.0
2015-11-17 12:30:00,1.76,1.76,1.76,1.76,49500.0,1.6048,1.6048,1.6048,1.6048,49500.0
2015-11-17 13:00:00,1.75,1.75,1.75,1.75,7500.0,1.5957,1.5957,1.5957,1.5957,7500.0
2015-11-17 13:30:00,1.74,1.76,1.74,1.76,36000.0,1.5866,1.6048,1.5866,1.6048,36000.0
2015-11-17 14:00:00,1.77,1.77,1.75,1.75,42225.0,1.614,1.614,1.5957,1.5957,42225.0
2015-11-17 14:30:00,1.74,1.75,1.74,1.75,39105.0,1.5866,1.5957,1.5866,1.5957,39105.0
2015-11-17 15:00:00,1.74,1.74,1.73,1.74,46500.0,1.5866,1.5866,1.5775,1.5866,46500.0
2015-11-17 15:30:00,1.74,1.74,1.73,1.74,34050.0,1.5866,1.5866,1.5775,1.5866,34050.0
2015-11-18 09:30:00,1.75,1.75,1.72,1.73,876615.0,1.5957,1.5957,1.5684,1.5775,876615.0
2015-11-18 10:00:00,1.73,1.73,1.72,1.72,35250.0,1.5775,1.5775,1.5684,1.5684,35250.0
2015-11-18 10:30:00,1.72,1.72,1.71,1.72,15060.0,1.5684,1.5684,1.5592,1.5684,15060.0
2015-11-18 11:00:00,1.73,1.74,1.73,1.73,57750.0,1.5775,1.5866,1.5775,1.5775,57750.0
2015-11-18 11:30:00,1.73,1.75,1.73,1.75,34530.0,1.5775,1.5957,1.5775,1.5957,34530.0
2015-11-18 12:00:00,1.75,1.76,1.75,1.76,106500.0,1.5957,1.6048,1.5957,1.6048,106500.0
2015-11-18 12:30:00,1.76,1.76,1.76,1.76,16500.0,1.6048,1.6048,1.6048,1.6048,16500.0
2015-11-18 13:00:00,1.76,1.77,1.76,1.76,40020.0,1.6048,1.614,1.6048,1.6048,40020.0
2015-11-18 13:30:00,1.76,1.76,1.76,1.76,17235.0,1.6048,1.6048,1.6048,1.6048,17235.0
2015-11-18 14:00:00,1.76,1.78,1.76,1.77,133905.0,1.6048,1.6231,1.6048,1.614,133905.0
2015-11-18 14:30:00,1.77,1.78,1.77,1.78,91875.0,1.614,1.6231,1.614,1.6231,91875.0
2015-11-18 15:00:00,1.78,1.79,1.78,1.78,113160.0,1.6231,1.6322,1.6231,1.6231,113160.0
2015-11-18 15:30:00,1.79,1.79,1.78,1.79,155730.0,1.6322,1.6322,1.6231,1.6322,155730.0
2015-11-19 09:30:00,1.8,1.81,1.79,1.79,225600.0,1.6413,1.6504,1.6322,1.6322,225600.0
2015-11-19 10:00:00,1.79,1.79,1.78,1.78,105000.0,1.6322,1.6322,1.6231,1.6231,105000.0
2015-11-19 10:30:00,1.78,1.78,1.78,1.78,4500.0,1.6231,1.6231,1.6231,1.6231,4500.0
2015-11-19 11:00:00,1.79,1.79,1.78,1.78,27750.0,1.6322,1.6322,1.6231,1.6231,27750.0
2015-11-19 11:30:00,1.79,1.79,1.77,1.77,12000.0,1.6322,1.6322,1.614,1.614,12000.0
2015-11-19 12:00:00,1.78,1.8,1.78,1.8,51750.0,1.6231,1.6413,1.6231,1.6413,51750.0
2015-11-19 12:30:00,1.8,1.83,1.8,1.83,62850.0,1.6413,1.6687,1.6413,1.6687,62850.0
2015-11-19 13:00:00,1.84,1.85,1.83,1.84,56400.0,1.6778,1.6869,1.6687,1.6778,56400.0
2015-11-19 13:30:00,1.84,1.84,1.83,1.83,11250.0,1.6778,1.6778,1.6687,1.6687,11250.0
2015-11-19 14:00:00,1.8,1.8,1.8,1.8,6750.0,1.6413,1.6413,1.6413,1.6413,6750.0
2015-11-19 14:30:00,1.8,1.8,1.8,1.8,0.0,1.6413,1.6413,1.6413,1.6413,0.0
2015-11-19 15:00:00,1.81,1.81,1.81,1.81,22800.0,1.6504,1.6504,1.6504,1.6504,22800.0
2015-11-19 15:30:00,1.82,1.82,1.8,1.8,108810.0,1.6595,1.6595,1.6413,1.6413,108810.0
2015-11-20 09:30:00,1.82,1.82,1.81,1.82,80250.0,1.6595,1.6595,1.6504,1.6595,80250.0
2015-11-20 10:00:00,1.82,1.84,1.82,1.84,49125.0,1.6595,1.6778,1.6595,1.6778,49125.0
2015-11-20 10:30:00,1.83,1.83,1.83,1.83,41895.0,1.6687,1.6687,1.6687,1.6687,41895.0
2015-11-20 11:00:00,1.83,1.83,1.82,1.82,12750.0,1.6687,1.6687,1.6595,1.6595,12750.0
2015-11-20 11:30:00,1.82,1.82,1.81,1.81,6000.0,1.6595,1.6595,1.6504,1.6504,6000.0
2015-11-20 12:00:00,1.81,1.81,1.81,1.81,27000.0,1.6504,1.6504,1.6504,1.6504,27000.0
2015-11-20 12:30:00,1.81,1.81,1.81,1.81,3000.0,1.6504,1.6504,1.6504,1.6504,3000.0
2015-11-20 13:00:00,1.82,1.82,1.82,1.82,23040.0,1.6595,1.6595,1.6595,1.6595,23040.0
2015-11-20 13:30:00,1.81,1.81,1.81,1.81,278115.0,1.6504,1.6504,1.6504,1.6504,278115.0
2015-11-20 14:00:00,1.81,1.81,1.81,1.81,0.0,1.6504,1.6504,1.6504,1.6504,0.0
2015-11-20 14:30:00,1.82,1.82,1.82,1.82,4500.0,1.6595,1.6595,1.6595,1.6595,4500.0
2015-11-20 15:00:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2015-11-20 15:30:00,1.81,1.82,1.81,1.82,125475.0,1.6504,1.6595,1.6504,1.6595,125475.0
2015-11-23 09:30:00,1.82,1.82,1.78,1.78,261375.0,1.6595,1.6595,1.6231,1.6231,261375.0
2015-11-23 10:00:00,1.78,1.8,1.78,1.8,27870.0,1.6231,1.6413,1.6231,1.6413,27870.0
2015-11-23 10:30:00,1.81,1.81,1.8,1.8,39060.0,1.6504,1.6504,1.6413,1.6413,39060.0
2015-11-23 11:00:00,1.79,1.79,1.78,1.78,3780.0,1.6322,1.6322,1.6231,1.6231,3780.0
2015-11-23 11:30:00,1.77,1.77,1.77,1.77,56790.0,1.614,1.614,1.614,1.614,56790.0
2015-11-23 12:00:00,1.78,1.78,1.76,1.76,56280.0,1.6231,1.6231,1.6048,1.6048,56280.0
2015-11-23 12:30:00,1.76,1.77,1.76,1.77,4500.0,1.6048,1.614,1.6048,1.614,4500.0
2015-11-23 13:00:00,1.77,1.77,1.77,1.77,34500.0,1.614,1.614,1.614,1.614,34500.0
2015-11-23 13:30:00,1.77,1.77,1.77,1.77,1500.0,1.614,1.614,1.614,1.614,1500.0
2015-11-23 14:00:00,1.77,1.77,1.75,1.75,29130.0,1.614,1.614,1.5957,1.5957,29130.0
2015-11-23 14:30:00,1.75,1.75,1.75,1.75,37500.0,1.5957,1.5957,1.5957,1.5957,37500.0
2015-11-23 15:00:00,1.75,1.76,1.75,1.76,55740.0,1.5957,1.6048,1.5957,1.6048,55740.0
2015-11-23 15:30:00,1.76,1.76,1.75,1.75,58575.0,1.6048,1.6048,1.5957,1.5957,58575.0
2015-11-24 09:30:00,1.73,1.78,1.69,1.78,488535.0,1.5775,1.6231,1.541,1.6231,488535.0
2015-11-24 10:00:00,1.78,1.79,1.77,1.77,53100.0,1.6231,1.6322,1.614,1.614,53100.0
2015-11-24 10:30:00,1.76,1.76,1.74,1.75,48750.0,1.6048,1.6048,1.5866,1.5957,48750.0
2015-11-24 11:00:00,1.76,1.76,1.76,1.76,19500.0,1.6048,1.6048,1.6048,1.6048,19500.0
2015-11-24 11:30:00,1.77,1.79,1.77,1.79,52125.0,1.614,1.6322,1.614,1.6322,52125.0
2015-11-24 12:00:00,1.79,1.79,1.79,1.79,4500.0,1.6322,1.6322,1.6322,1.6322,4500.0
2015-11-24 12:30:00,1.79,1.79,1.79,1.79,23370.0,1.6322,1.6322,1.6322,1.6322,23370.0
2015-11-24 13:00:00,1.8,1.81,1.8,1.8,126405.0,1.6413,1.6504,1.6413,1.6413,126405.0
2015-11-24 13:30:00,1.81,1.81,1.81,1.81,4500.0,1.6504,1.6504,1.6504,1.6504,4500.0
2015-11-24 14:00:00,1.81,1.82,1.81,1.82,22500.0,1.6504,1.6595,1.6504,1.6595,22500.0
2015-11-24 14:30:00,1.82,1.82,1.82,1.82,22290.0,1.6595,1.6595,1.6595,1.6595,22290.0
2015-11-24 15:00:00,1.82,1.82,1.82,1.82,41370.0,1.6595,1.6595,1.6595,1.6595,41370.0
2015-11-24 15:30:00,1.81,1.82,1.81,1.82,65985.0,1.6504,1.6595,1.6504,1.6595,65985.0
2015-11-25 09:30:00,1.82,1.82,1.8,1.82,49620.0,1.6595,1.6595,1.6413,1.6595,49620.0
2015-11-25 10:00:00,1.83,1.83,1.83,1.83,33000.0,1.6687,1.6687,1.6687,1.6687,33000.0
2015-11-25 10:30:00,1.82,1.85,1.82,1.85,65400.0,1.6595,1.6869,1.6595,1.6869,65400.0
2015-11-25 11:00:00,1.83,1.84,1.83,1.84,27000.0,1.6687,1.6778,1.6687,1.6778,27000.0
2015-11-25 11:30:00,1.83,1.84,1.83,1.84,18000.0,1.6687,1.6778,1.6687,1.6778,18000.0
2015-11-25 12:00:00,1.83,1.83,1.83,1.83,31275.0,1.6687,1.6687,1.6687,1.6687,31275.0
2015-11-25 12:30:00,1.83,1.84,1.83,1.83,33000.0,1.6687,1.6778,1.6687,1.6687,33000.0
2015-11-25 13:00:00,1.83,1.83,1.82,1.82,5325.0,1.6687,1.6687,1.6595,1.6595,5325.0
2015-11-25 13:30:00,1.82,1.83,1.82,1.83,9165.0,1.6595,1.6687,1.6595,1.6687,9165.0
2015-11-25 14:00:00,1.83,1.83,1.83,1.83,9000.0,1.6687,1.6687,1.6687,1.6687,9000.0
2015-11-25 14:30:00,1.83,1.83,1.83,1.83,0.0,1.6687,1.6687,1.6687,1.6687,0.0
2015-11-25 15:00:00,1.83,1.83,1.83,1.83,16500.0,1.6687,1.6687,1.6687,1.6687,16500.0
2015-11-25 15:30:00,1.82,1.82,1.82,1.82,10500.0,1.6595,1.6595,1.6595,1.6595,10500.0
2015-11-27 09:30:00,1.84,1.85,1.84,1.85,13500.0,1.6778,1.6869,1.6778,1.6869,13500.0
2015-11-27 10:00:00,1.85,1.85,1.85,1.85,0.0,1.6869,1.6869,1.6869,1.6869,0.0
2015-11-27 10:30:00,1.85,1.85,1.85,1.85,0.0,1.6869,1.6869,1.6869,1.6869,0.0
2015-11-27 11:00:00,1.85,1.85,1.85,1.85,134520.0,1.6869,1.6869,1.6869,1.6869,134520.0
2015-11-27 11:30:00,1.85,1.86,1.85,1.86,48615.0,1.6869,1.696,1.6869,1.696,48615.0
2015-11-27 12:00:00,1.86,1.86,1.86,1.86,41250.0,1.696,1.696,1.696,1.696,41250.0
2015-11-27 12:30:00,1.86,1.86,1.85,1.86,151875.0,1.696,1.696,1.6869,1.696,151875.0
2015-11-30 09:30:00,1.87,1.88,1.86,1.86,270660.0,1.7051,1.7143,1.696,1.696,270660.0
2015-11-30 10:00:00,1.86,1.87,1.86,1.86,163200.0,1.696,1.7051,1.696,1.696,163200.0
2015-11-30 10:30:00,1.87,1.88,1.87,1.88,34500.0,1.7051,1.7143,1.7051,1.7143,34500.0
2015-11-30 11:00:00,1.87,1.88,1.87,1.88,9000.0,1.7051,1.7143,1.7051,1.7143,9000.0
2015-11-30 11:30:00,1.87,1.87,1.87,1.87,1500.0,1.7051,1.7051,1.7051,1.7051,1500.0
2015-11-30 12:00:00,1.88,1.89,1.88,1.89,107160.0,1.7143,1.7234,1.7143,1.7234,107160.0
2015-11-30 12:30:00,1.89,1.89,1.89,1.89,27495.0,1.7234,1.7234,1.7234,1.7234,27495.0
2015-11-30 13:00:00,1.88,1.89,1.88,1.89,182505.0,1.7143,1.7234,1.7143,1.7234,182505.0
2015-11-30 13:30:00,1.89,1.91,1.89,1.91,385590.0,1.7234,1.7416,1.7234,1.7416,385590.0
2015-11-30 14:00:00,1.91,1.91,1.91,1.91,54420.0,1.7416,1.7416,1.7416,1.7416,54420.0
2015-11-30 14:30:00,1.91,1.91,1.91,1.91,22470.0,1.7416,1.7416,1.7416,1.7416,22470.0
2015-11-30 15:00:00,1.9,1.91,1.9,1.91,46935.0,1.7325,1.7416,1.7325,1.7416,46935.0
2015-11-30 15:30:00,1.91,1.92,1.9,1.92,187065.0,1.7416,1.7507,1.7325,1.7507,187065.0
2015-12-01 09:30:00,1.93,1.98,1.93,1.98,334935.0,1.7599,1.8054,1.7599,1.8054,334935.0
2015-12-01 10:00:00,1.98,1.98,1.96,1.97,162090.0,1.8054,1.8054,1.7872,1.7963,162090.0
2015-12-01 10:30:00,1.96,1.98,1.96,1.98,179685.0,1.7872,1.8054,1.7872,1.8054,179685.0
2015-12-01 11:00:00,1.98,1.98,1.96,1.97,46710.0,1.8054,1.8054,1.7872,1.7963,46710.0
2015-12-01 11:30:00,1.97,1.98,1.96,1.98,54750.0,1.7963,1.8054,1.7872,1.8054,54750.0
2015-12-01 12:00:00,1.98,1.99,1.98,1.98,60480.0,1.8054,1.8146,1.8054,1.8054,60480.0
2015-12-01 12:30:00,1.98,1.98,1.98,1.98,18780.0,1.8054,1.8054,1.8054,1.8054,18780.0
2015-12-01 13:00:00,1.97,1.97,1.96,1.96,21000.0,1.7963,1.7963,1.7872,1.7872,21000.0
2015-12-01 13:30:00,1.95,1.96,1.95,1.96,42000.0,1.7781,1.7872,1.7781,1.7872,42000.0
2015-12-01 14:00:00,1.97,1.97,1.97,1.97,18750.0,1.7963,1.7963,1.7963,1.7963,18750.0
2015-12-01 14:30:00,1.97,1.97,1.97,1.97,93750.0,1.7963,1.7963,1.7963,1.7963,93750.0
2015-12-01 15:00:00,1.97,1.98,1.97,1.97,119550.0,1.7963,1.8054,1.7963,1.7963,119550.0
2015-12-01 15:30:00,1.98,1.99,1.98,1.99,234195.0,1.8054,1.8146,1.8054,1.8146,234195.0
2015-12-02 09:30:00,2.0,2.03,2.0,2.03,455205.0,1.8237,1.851,1.8237,1.851,455205.0
2015-12-02 10:00:00,2.03,2.03,2.01,2.01,40755.0,1.851,1.851,1.8328,1.8328,40755.0
2015-12-02 10:30:00,2.01,2.02,2.01,2.01,56250.0,1.8328,1.8419,1.8328,1.8328,56250.0
2015-12-02 11:00:00,2.0,2.01,2.0,2.0,473505.0,1.8237,1.8328,1.8237,1.8237,473505.0
2015-12-02 11:30:00,2.0,2.0,2.0,2.0,57660.0,1.8237,1.8237,1.8237,1.8237,57660.0
2015-12-02 12:00:00,2.01,2.02,2.01,2.01,48585.0,1.8328,1.8419,1.8328,1.8328,48585.0
2015-12-02 12:30:00,2.02,2.03,2.02,2.03,33510.0,1.8419,1.851,1.8419,1.851,33510.0
2015-12-02 13:00:00,2.02,2.02,2.02,2.02,1500.0,1.8419,1.8419,1.8419,1.8419,1500.0
2015-12-02 13:30:00,2.01,2.01,1.99,1.99,21000.0,1.8328,1.8328,1.8146,1.8146,21000.0
2015-12-02 14:00:00,1.99,1.99,1.97,1.97,85200.0,1.8146,1.8146,1.7963,1.7963,85200.0
2015-12-02 14:30:00,1.97,1.97,1.95,1.96,41250.0,1.7963,1.7963,1.7781,1.7872,41250.0
2015-12-02 15:00:00,1.96,1.97,1.96,1.97,61395.0,1.7872,1.7963,1.7872,1.7963,61395.0
2015-12-02 15:30:00,1.97,1.97,1.95,1.96,96375.0,1.7963,1.7963,1.7781,1.7872,96375.0
2015-12-03 09:30:00,2.03,2.05,2.02,2.02,314190.0,1.851,1.8693,1.8419,1.8419,314190.0
2015-12-03 10:00:00,2.01,2.01,1.97,1.97,132255.0,1.8328,1.8328,1.7963,1.7963,132255.0
2015-12-03 10:30:00,1.98,1.99,1.98,1.98,54000.0,1.8054,1.8146,1.8054,1.8054,54000.0
2015-12-03 11:00:00,1.98,2.0,1.98,2.0,104820.0,1.8054,1.8237,1.8054,1.8237,104820.0
2015-12-03 11:30:00,1.99,1.99,1.98,1.98,97785.0,1.8146,1.8146,1.8054,1.8054,97785.0
2015-12-03 12:00:00,1.98,1.98,1.94,1.94,210720.0,1.8054,1.8054,1.769,1.769,210720.0
2015-12-03 12:30:00,1.94,1.95,1.94,1.95,30405.0,1.769,1.7781,1.769,1.7781,30405.0
2015-12-03 13:00:00,1.94,1.95,1.93,1.95,29835.0,1.769,1.7781,1.7599,1.7781,29835.0
2015-12-03 13:30:00,1.95,1.96,1.93,1.93,83985.0,1.7781,1.7872,1.7599,1.7599,83985.0
2015-12-03 14:00:00,1.93,1.93,1.91,1.91,179280.0,1.7599,1.7599,1.7416,1.7416,179280.0
2015-12-03 14:30:00,1.91,1.91,1.9,1.91,38295.0,1.7416,1.7416,1.7325,1.7416,38295.0
2015-12-03 15:00:00,1.91,1.91,1.91,1.91,41250.0,1.7416,1.7416,1.7416,1.7416,41250.0
2015-12-03 15:30:00,1.91,1.93,1.91,1.93,79500.0,1.7416,1.7599,1.7416,1.7599,79500.0
2015-12-04 09:30:00,1.94,1.96,1.92,1.96,153780.0,1.769,1.7872,1.7507,1.7872,153780.0
2015-12-04 10:00:00,1.96,1.98,1.95,1.97,110955.0,1.7872,1.8054,1.7781,1.7963,110955.0
2015-12-04 10:30:00,1.97,2.0,1.97,2.0,120645.0,1.7963,1.8237,1.7963,1.8237,120645.0
2015-12-04 11:00:00,2.0,2.0,1.99,1.99,34755.0,1.8237,1.8237,1.8146,1.8146,34755.0
2015-12-04 11:30:00,1.99,1.99,1.98,1.98,15285.0,1.8146,1.8146,1.8054,1.8054,15285.0
2015-12-04 12:00:00,1.98,1.99,1.98,1.98,60375.0,1.8054,1.8146,1.8054,1.8054,60375.0
2015-12-04 12:30:00,1.99,2.02,1.99,2.02,62280.0,1.8146,1.8419,1.8146,1.8419,62280.0
2015-12-04 13:00:00,2.02,2.03,2.02,2.03,109980.0,1.8419,1.851,1.8419,1.851,109980.0
2015-12-04 13:30:00,2.02,2.03,2.02,2.03,20565.0,1.8419,1.851,1.8419,1.851,20565.0
2015-12-04 14:00:00,2.04,2.04,2.03,2.03,16500.0,1.8602,1.8602,1.851,1.851,16500.0
2015-12-04 14:30:00,2.04,2.04,2.03,2.04,67275.0,1.8602,1.8602,1.851,1.8602,67275.0
2015-12-04 15:00:00,2.04,2.04,2.03,2.04,24000.0,1.8602,1.8602,1.851,1.8602,24000.0
2015-12-04 15:30:00,2.03,2.04,2.03,2.03,70830.0,1.851,1.8602,1.851,1.851,70830.0
2015-12-07 09:30:00,2.02,2.02,1.99,2.0,152250.0,1.8419,1.8419,1.8146,1.8237,152250.0
2015-12-07 10:00:00,2.01,2.01,1.99,2.0,58110.0,1.8328,1.8328,1.8146,1.8237,58110.0
2015-12-07 10:30:00,2.0,2.0,1.99,2.0,73395.0,1.8237,1.8237,1.8146,1.8237,73395.0
2015-12-07 11:00:00,1.99,2.0,1.98,1.98,52950.0,1.8146,1.8237,1.8054,1.8054,52950.0
2015-12-07 11:30:00,1.99,1.99,1.99,1.99,16410.0,1.8146,1.8146,1.8146,1.8146,16410.0
2015-12-07 12:00:00,2.01,2.01,2.0,2.0,92265.0,1.8328,1.8328,1.8237,1.8237,92265.0
2015-12-07 12:30:00,1.99,1.99,1.98,1.98,34140.0,1.8146,1.8146,1.8054,1.8054,34140.0
2015-12-07 13:00:00,1.98,1.99,1.98,1.99,21000.0,1.8054,1.8146,1.8054,1.8146,21000.0
2015-12-07 13:30:00,1.97,1.97,1.97,1.97,13365.0,1.7963,1.7963,1.7963,1.7963,13365.0
2015-12-07 14:00:00,1.99,1.99,1.98,1.98,60945.0,1.8146,1.8146,1.8054,1.8054,60945.0
2015-12-07 14:30:00,1.98,1.98,1.98,1.98,0.0,1.8054,1.8054,1.8054,1.8054,0.0
2015-12-07 15:00:00,1.97,1.97,1.97,1.97,35580.0,1.7963,1.7963,1.7963,1.7963,35580.0
2015-12-07 15:30:00,1.98,1.98,1.97,1.98,34950.0,1.8054,1.8054,1.7963,1.8054,34950.0
2015-12-08 09:30:00,1.89,1.92,1.87,1.91,510300.0,1.7234,1.7507,1.7051,1.7416,510300.0
2015-12-08 10:00:00,1.91,1.91,1.88,1.88,89775.0,1.7416,1.7416,1.7143,1.7143,89775.0
2015-12-08 10:30:00,1.89,1.91,1.89,1.91,37485.0,1.7234,1.7416,1.7234,1.7416,37485.0
2015-12-08 11:00:00,1.93,1.94,1.93,1.93,109500.0,1.7599,1.769,1.7599,1.7599,109500.0
2015-12-08 11:30:00,1.92,1.92,1.92,1.92,45585.0,1.7507,1.7507,1.7507,1.7507,45585.0
2015-12-08 12:00:00,1.92,1.92,1.92,1.92,16425.0,1.7507,1.7507,1.7507,1.7507,16425.0
2015-12-08 12:30:00,1.92,1.92,1.91,1.92,18720.0,1.7507,1.7507,1.7416,1.7507,18720.0
2015-12-08 13:00:00,1.93,1.93,1.91,1.91,22350.0,1.7599,1.7599,1.7416,1.7416,22350.0
2015-12-08 13:30:00,1.92,1.93,1.92,1.93,22050.0,1.7507,1.7599,1.7507,1.7599,22050.0
2015-12-08 14:00:00,1.93,1.95,1.93,1.94,20325.0,1.7599,1.7781,1.7599,1.769,20325.0
2015-12-08 14:30:00,1.94,1.94,1.94,1.94,13500.0,1.769,1.769,1.769,1.769,13500.0
2015-12-08 15:00:00,1.93,1.93,1.92,1.92,93000.0,1.7599,1.7599,1.7507,1.7507,93000.0
2015-12-08 15:30:00,1.91,1.93,1.91,1.93,111540.0,1.7416,1.7599,1.7416,1.7599,111540.0
2015-12-09 09:30:00,1.91,1.93,1.9,1.91,72120.0,1.7416,1.7599,1.7325,1.7416,72120.0
2015-12-09 10:00:00,1.91,1.93,1.91,1.92,24750.0,1.7416,1.7599,1.7416,1.7507,24750.0
2015-12-09 10:30:00,1.91,1.93,1.91,1.93,20370.0,1.7416,1.7599,1.7416,1.7599,20370.0
2015-12-09 11:00:00,1.93,1.93,1.9,1.9,23505.0,1.7599,1.7599,1.7325,1.7325,23505.0
2015-12-09 11:30:00,1.9,1.91,1.88,1.88,64215.0,1.7325,1.7416,1.7143,1.7143,64215.0
2015-12-09 12:00:00,1.88,1.88,1.84,1.84,65685.0,1.7143,1.7143,1.6778,1.6778,65685.0
2015-12-09 12:30:00,1.84,1.84,1.83,1.83,207480.0,1.6778,1.6778,1.6687,1.6687,207480.0
2015-12-09 13:00:00,1.83,1.85,1.83,1.84,54090.0,1.6687,1.6869,1.6687,1.6778,54090.0
2015-12-09 13:30:00,1.84,1.85,1.84,1.85,30000.0,1.6778,1.6869,1.6778,1.6869,30000.0
2015-12-09 14:00:00,1.85,1.85,1.85,1.85,10500.0,1.6869,1.6869,1.6869,1.6869,10500.0
2015-12-09 14:30:00,1.84,1.84,1.84,1.84,75750.0,1.6778,1.6778,1.6778,1.6778,75750.0
2015-12-09 15:00:00,1.84,1.85,1.84,1.85,29010.0,1.6778,1.6869,1.6778,1.6869,29010.0
2015-12-09 15:30:00,1.85,1.87,1.85,1.85,116160.0,1.6869,1.7051,1.6869,1.6869,116160.0
2015-12-10 09:30:00,1.85,1.89,1.85,1.87,90135.0,1.6869,1.7234,1.6869,1.7051,90135.0
2015-12-10 10:00:00,1.87,1.88,1.86,1.88,127500.0,1.7051,1.7143,1.696,1.7143,127500.0
2015-12-10 10:30:00,1.88,1.89,1.87,1.89,21255.0,1.7143,1.7234,1.7051,1.7234,21255.0
2015-12-10 11:00:00,1.88,1.88,1.88,1.88,9000.0,1.7143,1.7143,1.7143,1.7143,9000.0
2015-12-10 11:30:00,1.87,1.87,1.87,1.87,30000.0,1.7051,1.7051,1.7051,1.7051,30000.0
2015-12-10 12:00:00,1.88,1.88,1.87,1.88,36135.0,1.7143,1.7143,1.7051,1.7143,36135.0
2015-12-10 12:30:00,1.88,1.89,1.87,1.89,24000.0,1.7143,1.7234,1.7051,1.7234,24000.0
2015-12-10 13:00:00,1.89,1.9,1.89,1.9,16200.0,1.7234,1.7325,1.7234,1.7325,16200.0
2015-12-10 13:30:00,1.9,1.9,1.89,1.89,38700.0,1.7325,1.7325,1.7234,1.7234,38700.0
2015-12-10 14:00:00,1.9,1.92,1.9,1.92,49200.0,1.7325,1.7507,1.7325,1.7507,49200.0
2015-12-10 14:30:00,1.91,1.92,1.9,1.9,36240.0,1.7416,1.7507,1.7325,1.7325,36240.0
2015-12-10 15:00:00,1.9,1.9,1.88,1.89,63375.0,1.7325,1.7325,1.7143,1.7234,63375.0
2015-12-10 15:30:00,1.89,1.89,1.87,1.88,129780.0,1.7234,1.7234,1.7051,1.7143,129780.0
2015-12-11 09:30:00,1.83,1.83,1.8,1.82,61980.0,1.6687,1.6687,1.6413,1.6595,61980.0
2015-12-11 10:00:00,1.82,1.84,1.82,1.82,114150.0,1.6595,1.6778,1.6595,1.6595,114150.0
2015-12-11 10:30:00,1.84,1.84,1.83,1.83,52095.0,1.6778,1.6778,1.6687,1.6687,52095.0
2015-12-11 11:00:00,1.83,1.83,1.82,1.82,17010.0,1.6687,1.6687,1.6595,1.6595,17010.0
2015-12-11 11:30:00,1.82,1.82,1.82,1.82,40500.0,1.6595,1.6595,1.6595,1.6595,40500.0
2015-12-11 12:00:00,1.82,1.82,1.8,1.8,71940.0,1.6595,1.6595,1.6413,1.6413,71940.0
2015-12-11 12:30:00,1.8,1.81,1.79,1.79,10875.0,1.6413,1.6504,1.6322,1.6322,10875.0
2015-12-11 13:00:00,1.8,1.8,1.8,1.8,1500.0,1.6413,1.6413,1.6413,1.6413,1500.0
2015-12-11 13:30:00,1.8,1.8,1.8,1.8,21000.0,1.6413,1.6413,1.6413,1.6413,21000.0
2015-12-11 14:00:00,1.81,1.81,1.8,1.8,15180.0,1.6504,1.6504,1.6413,1.6413,15180.0
2015-12-11 14:30:00,1.8,1.81,1.8,1.8,13500.0,1.6413,1.6504,1.6413,1.6413,13500.0
2015-12-11 15:00:00,1.8,1.8,1.77,1.78,406830.0,1.6413,1.6413,1.614,1.6231,406830.0
2015-12-11 15:30:00,1.78,1.78,1.76,1.77,122880.0,1.6231,1.6231,1.6048,1.614,122880.0
2015-12-14 09:30:00,1.77,1.78,1.74,1.74,165885.0,1.614,1.6231,1.5866,1.5866,165885.0
2015-12-14 10:00:00,1.74,1.77,1.72,1.72,401250.0,1.5866,1.614,1.5684,1.5684,401250.0
2015-12-14 10:30:00,1.72,1.74,1.71,1.72,200820.0,1.5684,1.5866,1.5592,1.5684,200820.0
2015-12-14 11:00:00,1.71,1.71,1.69,1.71,84870.0,1.5592,1.5592,1.541,1.5592,84870.0
2015-12-14 11:30:00,1.7,1.71,1.69,1.71,78195.0,1.5501,1.5592,1.541,1.5592,78195.0
2015-12-14 12:00:00,1.71,1.73,1.71,1.72,77055.0,1.5592,1.5775,1.5592,1.5684,77055.0
2015-12-14 12:30:00,1.73,1.73,1.71,1.71,9000.0,1.5775,1.5775,1.5592,1.5592,9000.0
2015-12-14 13:00:00,1.73,1.73,1.7,1.7,12000.0,1.5775,1.5775,1.5501,1.5501,12000.0
2015-12-14 13:30:00,1.71,1.71,1.7,1.7,13500.0,1.5592,1.5592,1.5501,1.5501,13500.0
2015-12-14 14:00:00,1.72,1.72,1.71,1.71,54570.0,1.5684,1.5684,1.5592,1.5592,54570.0
2015-12-14 14:30:00,1.71,1.72,1.71,1.72,59460.0,1.5592,1.5684,1.5592,1.5684,59460.0
2015-12-14 15:00:00,1.72,1.72,1.71,1.72,23895.0,1.5684,1.5684,1.5592,1.5684,23895.0
2015-12-14 15:30:00,1.72,1.74,1.72,1.74,121500.0,1.5684,1.5866,1.5684,1.5866,121500.0
2015-12-15 09:30:00,1.77,1.83,1.77,1.82,225825.0,1.614,1.6687,1.614,1.6595,225825.0
2015-12-15 10:00:00,1.81,1.83,1.81,1.82,111525.0,1.6504,1.6687,1.6504,1.6595,111525.0
2015-12-15 10:30:00,1.82,1.82,1.82,1.82,113175.0,1.6595,1.6595,1.6595,1.6595,113175.0
2015-12-15 11:00:00,1.82,1.82,1.81,1.82,50070.0,1.6595,1.6595,1.6504,1.6595,50070.0
2015-12-15 11:30:00,1.82,1.82,1.8,1.8,61290.0,1.6595,1.6595,1.6413,1.6413,61290.0
2015-12-15 12:00:00,1.81,1.81,1.81,1.81,7500.0,1.6504,1.6504,1.6504,1.6504,7500.0
2015-12-15 12:30:00,1.82,1.83,1.82,1.83,64845.0,1.6595,1.6687,1.6595,1.6687,64845.0
2015-12-15 13:00:00,1.83,1.83,1.83,1.83,73500.0,1.6687,1.6687,1.6687,1.6687,73500.0
2015-12-15 13:30:00,1.83,1.83,1.82,1.83,30375.0,1.6687,1.6687,1.6595,1.6687,30375.0
2015-12-15 14:00:00,1.83,1.83,1.83,1.83,13995.0,1.6687,1.6687,1.6687,1.6687,13995.0
2015-12-15 14:30:00,1.83,1.84,1.83,1.84,20250.0,1.6687,1.6778,1.6687,1.6778,20250.0
2015-12-15 15:00:00,1.83,1.83,1.82,1.82,37500.0,1.6687,1.6687,1.6595,1.6595,37500.0
2015-12-15 15:30:00,1.82,1.82,1.81,1.82,97350.0,1.6595,1.6595,1.6504,1.6595,97350.0
2015-12-16 09:30:00,1.84,1.86,1.84,1.84,95265.0,1.6778,1.696,1.6778,1.6778,95265.0
2015-12-16 10:00:00,1.82,1.82,1.8,1.8,88875.0,1.6595,1.6595,1.6413,1.6413,88875.0
2015-12-16 10:30:00,1.8,1.8,1.79,1.79,49095.0,1.6413,1.6413,1.6322,1.6322,49095.0
2015-12-16 11:00:00,1.78,1.78,1.77,1.77,41625.0,1.6231,1.6231,1.614,1.614,41625.0
2015-12-16 11:30:00,1.79,1.8,1.79,1.8,27000.0,1.6322,1.6413,1.6322,1.6413,27000.0
2015-12-16 12:00:00,1.8,1.81,1.8,1.8,28200.0,1.6413,1.6504,1.6413,1.6413,28200.0
2015-12-16 12:30:00,1.81,1.81,1.8,1.8,21195.0,1.6504,1.6504,1.6413,1.6413,21195.0
2015-12-16 13:00:00,1.79,1.79,1.79,1.79,1500.0,1.6322,1.6322,1.6322,1.6322,1500.0
2015-12-16 13:30:00,1.79,1.82,1.79,1.82,21750.0,1.6322,1.6595,1.6322,1.6595,21750.0
2015-12-16 14:00:00,1.82,1.83,1.79,1.81,120945.0,1.6595,1.6687,1.6322,1.6504,120945.0
2015-12-16 14:30:00,1.8,1.85,1.8,1.85,42150.0,1.6413,1.6869,1.6413,1.6869,42150.0
2015-12-16 15:00:00,1.86,1.86,1.85,1.85,14235.0,1.696,1.696,1.6869,1.6869,14235.0
2015-12-16 15:30:00,1.86,1.87,1.86,1.86,171945.0,1.696,1.7051,1.696,1.696,171945.0
2015-12-17 09:30:00,1.89,1.9,1.87,1.87,169800.0,1.7234,1.7325,1.7051,1.7051,169800.0
2015-12-17 10:00:00,1.87,1.88,1.85,1.86,92715.0,1.7051,1.7143,1.6869,1.696,92715.0
2015-12-17 10:30:00,1.86,1.86,1.82,1.82,33180.0,1.696,1.696,1.6595,1.6595,33180.0
2015-12-17 11:00:00,1.83,1.83,1.81,1.81,41250.0,1.6687,1.6687,1.6504,1.6504,41250.0
2015-12-17 11:30:00,1.81,1.82,1.8,1.82,31500.0,1.6504,1.6595,1.6413,1.6595,31500.0
2015-12-17 12:00:00,1.81,1.83,1.81,1.82,39000.0,1.6504,1.6687,1.6504,1.6595,39000.0
2015-12-17 12:30:00,1.82,1.82,1.8,1.81,46500.0,1.6595,1.6595,1.6413,1.6504,46500.0
2015-12-17 13:00:00,1.82,1.82,1.82,1.82,22200.0,1.6595,1.6595,1.6595,1.6595,22200.0
2015-12-17 13:30:00,1.82,1.83,1.82,1.83,52005.0,1.6595,1.6687,1.6595,1.6687,52005.0
2015-12-17 14:00:00,1.83,1.83,1.82,1.83,34110.0,1.6687,1.6687,1.6595,1.6687,34110.0
2015-12-17 14:30:00,1.81,1.81,1.81,1.81,16500.0,1.6504,1.6504,1.6504,1.6504,16500.0
2015-12-17 15:00:00,1.81,1.81,1.8,1.8,369975.0,1.6504,1.6504,1.6413,1.6413,369975.0
2015-12-17 15:30:00,1.81,1.81,1.78,1.78,178620.0,1.6504,1.6504,1.6231,1.6231,178620.0
2015-12-18 09:30:00,1.74,1.76,1.73,1.75,113025.0,1.5866,1.6048,1.5775,1.5957,113025.0
2015-12-18 10:00:00,1.75,1.75,1.73,1.74,51900.0,1.5957,1.5957,1.5775,1.5866,51900.0
2015-12-18 10:30:00,1.74,1.74,1.74,1.74,15960.0,1.5866,1.5866,1.5866,1.5866,15960.0
2015-12-18 11:00:00,1.74,1.76,1.74,1.76,15075.0,1.5866,1.6048,1.5866,1.6048,15075.0
2015-12-18 11:30:00,1.75,1.75,1.73,1.74,67650.0,1.5957,1.5957,1.5775,1.5866,67650.0
2015-12-18 12:00:00,1.73,1.74,1.72,1.72,77640.0,1.5775,1.5866,1.5684,1.5684,77640.0
2015-12-18 12:30:00,1.71,1.72,1.71,1.72,90375.0,1.5592,1.5684,1.5592,1.5684,90375.0
2015-12-18 13:00:00,1.71,1.72,1.71,1.72,27990.0,1.5592,1.5684,1.5592,1.5684,27990.0
2015-12-18 13:30:00,1.72,1.73,1.72,1.73,15195.0,1.5684,1.5775,1.5684,1.5775,15195.0
2015-12-18 14:00:00,1.74,1.75,1.74,1.75,30765.0,1.5866,1.5957,1.5866,1.5957,30765.0
2015-12-18 14:30:00,1.74,1.74,1.74,1.74,22035.0,1.5866,1.5866,1.5866,1.5866,22035.0
2015-12-18 15:00:00,1.75,1.75,1.72,1.72,63735.0,1.5957,1.5957,1.5684,1.5684,63735.0
2015-12-18 15:30:00,1.72,1.74,1.71,1.71,122835.0,1.5684,1.5866,1.5592,1.5592,122835.0
2015-12-21 09:30:00,1.76,1.77,1.75,1.75,213420.0,1.6048,1.614,1.5957,1.5957,213420.0
2015-12-21 10:00:00,1.76,1.77,1.76,1.77,74310.0,1.6048,1.614,1.6048,1.614,74310.0
2015-12-21 10:30:00,1.77,1.78,1.76,1.76,41820.0,1.614,1.6231,1.6048,1.6048,41820.0
2015-12-21 11:00:00,1.77,1.77,1.77,1.77,18000.0,1.614,1.614,1.614,1.614,18000.0
2015-12-21 11:30:00,1.76,1.76,1.75,1.76,21375.0,1.6048,1.6048,1.5957,1.6048,21375.0
2015-12-21 12:00:00,1.76,1.76,1.76,1.76,13500.0,1.6048,1.6048,1.6048,1.6048,13500.0
2015-12-21 12:30:00,1.77,1.77,1.76,1.77,28500.0,1.614,1.614,1.6048,1.614,28500.0
2015-12-21 13:00:00,1.77,1.77,1.77,1.77,17700.0,1.614,1.614,1.614,1.614,17700.0
2015-12-21 13:30:00,1.77,1.77,1.77,1.77,0.0,1.614,1.614,1.614,1.614,0.0
2015-12-21 14:00:00,1.77,1.77,1.77,1.77,0.0,1.614,1.614,1.614,1.614,0.0
2015-12-21 14:30:00,1.77,1.77,1.77,1.77,5580.0,1.614,1.614,1.614,1.614,5580.0
2015-12-21 15:00:00,1.77,1.77,1.77,1.77,60795.0,1.614,1.614,1.614,1.614,60795.0
2015-12-21 15:30:00,1.77,1.81,1.77,1.81,210990.0,1.614,1.6504,1.614,1.6504,210990.0
2015-12-22 09:30:00,1.83,1.83,1.8,1.8,115245.0,1.6687,1.6687,1.6413,1.6413,115245.0
2015-12-22 10:00:00,1.78,1.8,1.78,1.8,51255.0,1.6231,1.6413,1.6231,1.6413,51255.0
2015-12-22 10:30:00,1.8,1.81,1.78,1.78,87750.0,1.6413,1.6504,1.6231,1.6231,87750.0
2015-12-22 11:00:00,1.79,1.79,1.77,1.77,28200.0,1.6322,1.6322,1.614,1.614,28200.0
2015-12-22 11:30:00,1.79,1.8,1.79,1.79,43500.0,1.6322,1.6413,1.6322,1.6322,43500.0
2015-12-22 12:00:00,1.79,1.79,1.78,1.79,27000.0,1.6322,1.6322,1.6231,1.6322,27000.0
2015-12-22 12:30:00,1.79,1.8,1.79,1.8,66000.0,1.6322,1.6413,1.6322,1.6413,66000.0
2015-12-22 13:00:00,1.8,1.8,1.79,1.8,24435.0,1.6413,1.6413,1.6322,1.6413,24435.0
2015-12-22 13:30:00,1.8,1.8,1.8,1.8,6750.0,1.6413,1.6413,1.6413,1.6413,6750.0
2015-12-22 14:00:00,1.81,1.81,1.81,1.81,36000.0,1.6504,1.6504,1.6504,1.6504,36000.0
2015-12-22 14:30:00,1.81,1.81,1.81,1.81,9000.0,1.6504,1.6504,1.6504,1.6504,9000.0
2015-12-22 15:00:00,1.81,1.82,1.81,1.82,17250.0,1.6504,1.6595,1.6504,1.6595,17250.0
2015-12-22 15:30:00,1.81,1.81,1.8,1.81,46365.0,1.6504,1.6504,1.6413,1.6504,46365.0
2015-12-23 09:30:00,1.83,1.83,1.81,1.83,45525.0,1.6687,1.6687,1.6504,1.6687,45525.0
2015-12-23 10:00:00,1.84,1.85,1.83,1.83,46050.0,1.6778,1.6869,1.6687,1.6687,46050.0
2015-12-23 10:30:00,1.84,1.85,1.84,1.85,34050.0,1.6778,1.6869,1.6778,1.6869,34050.0
2015-12-23 11:00:00,1.84,1.85,1.84,1.84,22155.0,1.6778,1.6869,1.6778,1.6778,22155.0
2015-12-23 11:30:00,1.85,1.85,1.84,1.84,28500.0,1.6869,1.6869,1.6778,1.6778,28500.0
2015-12-23 12:00:00,1.85,1.85,1.84,1.85,49905.0,1.6869,1.6869,1.6778,1.6869,49905.0
2015-12-23 12:30:00,1.85,1.85,1.85,1.85,17190.0,1.6869,1.6869,1.6869,1.6869,17190.0
2015-12-23 13:00:00,1.85,1.85,1.85,1.85,7650.0,1.6869,1.6869,1.6869,1.6869,7650.0
2015-12-23 13:30:00,1.85,1.85,1.85,1.85,4890.0,1.6869,1.6869,1.6869,1.6869,4890.0
2015-12-23 14:00:00,1.85,1.85,1.85,1.85,25275.0,1.6869,1.6869,1.6869,1.6869,25275.0
2015-12-23 14:30:00,1.86,1.86,1.86,1.86,9000.0,1.696,1.696,1.696,1.696,9000.0
2015-12-23 15:00:00,1.85,1.85,1.85,1.85,99000.0,1.6869,1.6869,1.6869,1.6869,99000.0
2015-12-23 15:30:00,1.85,1.86,1.85,1.86,82845.0,1.6869,1.696,1.6869,1.696,82845.0
2015-12-24 09:30:00,1.85,1.88,1.85,1.88,39885.0,1.6869,1.7143,1.6869,1.7143,39885.0
2015-12-24 10:00:00,1.87,1.89,1.87,1.89,76815.0,1.7051,1.7234,1.7051,1.7234,76815.0
2015-12-24 10:30:00,1.89,1.89,1.88,1.88,50850.0,1.7234,1.7234,1.7143,1.7143,50850.0
2015-12-24 11:00:00,1.89,1.89,1.88,1.88,121500.0,1.7234,1.7234,1.7143,1.7143,121500.0
2015-12-24 11:30:00,1.89,1.89,1.88,1.89,20250.0,1.7234,1.7234,1.7143,1.7234,20250.0
2015-12-24 12:00:00,1.89,1.89,1.89,1.89,6015.0,1.7234,1.7234,1.7234,1.7234,6015.0
2015-12-24 12:30:00,1.89,1.89,1.88,1.88,27420.0,1.7234,1.7234,1.7143,1.7143,27420.0
2015-12-28 09:30:00,1.85,1.85,1.83,1.83,141840.0,1.6869,1.6869,1.6687,1.6687,141840.0
2015-12-28 10:00:00,1.83,1.83,1.81,1.81,58425.0,1.6687,1.6687,1.6504,1.6504,58425.0
2015-12-28 10:30:00,1.81,1.81,1.8,1.8,63795.0,1.6504,1.6504,1.6413,1.6413,63795.0
2015-12-28 11:00:00,1.8,1.81,1.8,1.81,43260.0,1.6413,1.6504,1.6413,1.6504,43260.0
2015-12-28 11:30:00,1.81,1.82,1.81,1.82,9000.0,1.6504,1.6595,1.6504,1.6595,9000.0
2015-12-28 12:00:00,1.82,1.82,1.82,1.82,9000.0,1.6595,1.6595,1.6595,1.6595,9000.0
2015-12-28 12:30:00,1.82,1.82,1.82,1.82,5550.0,1.6595,1.6595,1.6595,1.6595,5550.0
2015-12-28 13:00:00,1.83,1.83,1.83,1.83,16500.0,1.6687,1.6687,1.6687,1.6687,16500.0
2015-12-28 13:30:00,1.84,1.84,1.83,1.83,6000.0,1.6778,1.6778,1.6687,1.6687,6000.0
2015-12-28 14:00:00,1.83,1.83,1.83,1.83,11850.0,1.6687,1.6687,1.6687,1.6687,11850.0
2015-12-28 14:30:00,1.84,1.84,1.83,1.83,28815.0,1.6778,1.6778,1.6687,1.6687,28815.0
2015-12-28 15:00:00,1.83,1.83,1.83,1.83,0.0,1.6687,1.6687,1.6687,1.6687,0.0
2015-12-28 15:30:00,1.84,1.85,1.84,1.85,98550.0,1.6778,1.6869,1.6778,1.6869,98550.0
2015-12-29 09:30:00,1.89,1.9,1.87,1.9,312540.0,1.7234,1.7325,1.7051,1.7325,312540.0
2015-12-29 10:00:00,1.91,1.91,1.9,1.91,151485.0,1.7416,1.7416,1.7325,1.7416,151485.0
2015-12-29 10:30:00,1.91,1.91,1.91,1.91,4500.0,1.7416,1.7416,1.7416,1.7416,4500.0
2015-12-29 11:00:00,1.91,1.93,1.91,1.92,89250.0,1.7416,1.7599,1.7416,1.7507,89250.0
2015-12-29 11:30:00,1.92,1.92,1.91,1.91,12000.0,1.7507,1.7507,1.7416,1.7416,12000.0
2015-12-29 12:00:00,1.91,1.91,1.91,1.91,3000.0,1.7416,1.7416,1.7416,1.7416,3000.0
2015-12-29 12:30:00,1.91,1.91,1.91,1.91,9000.0,1.7416,1.7416,1.7416,1.7416,9000.0
2015-12-29 13:00:00,1.92,1.93,1.92,1.93,13275.0,1.7507,1.7599,1.7507,1.7599,13275.0
2015-12-29 13:30:00,1.93,1.93,1.93,1.93,70545.0,1.7599,1.7599,1.7599,1.7599,70545.0
2015-12-29 14:00:00,1.94,1.94,1.93,1.94,32250.0,1.769,1.769,1.7599,1.769,32250.0
2015-12-29 14:30:00,1.94,1.94,1.94,1.94,2250.0,1.769,1.769,1.769,1.769,2250.0
2015-12-29 15:00:00,1.94,1.94,1.94,1.94,24750.0,1.769,1.769,1.769,1.769,24750.0
2015-12-29 15:30:00,1.93,1.93,1.92,1.92,156975.0,1.7599,1.7599,1.7507,1.7507,156975.0
2015-12-30 09:30:00,1.91,1.92,1.91,1.91,222405.0,1.7416,1.7507,1.7416,1.7416,222405.0
2015-12-30 10:00:00,1.91,1.91,1.89,1.89,16500.0,1.7416,1.7416,1.7234,1.7234,16500.0
2015-12-30 10:30:00,1.9,1.9,1.9,1.9,18750.0,1.7325,1.7325,1.7325,1.7325,18750.0
2015-12-30 11:00:00,1.91,1.91,1.9,1.9,24000.0,1.7416,1.7416,1.7325,1.7325,24000.0
2015-12-30 11:30:00,1.89,1.89,1.89,1.89,67005.0,1.7234,1.7234,1.7234,1.7234,67005.0
2015-12-30 12:00:00,1.89,1.89,1.88,1.89,92640.0,1.7234,1.7234,1.7143,1.7234,92640.0
2015-12-30 12:30:00,1.89,1.89,1.89,1.89,4500.0,1.7234,1.7234,1.7234,1.7234,4500.0
2015-12-30 13:00:00,1.89,1.89,1.88,1.88,21000.0,1.7234,1.7234,1.7143,1.7143,21000.0
2015-12-30 13:30:00,1.89,1.89,1.88,1.88,19545.0,1.7234,1.7234,1.7143,1.7143,19545.0
2015-12-30 14:00:00,1.88,1.88,1.88,1.88,3000.0,1.7143,1.7143,1.7143,1.7143,3000.0
2015-12-30 14:30:00,1.88,1.88,1.88,1.88,0.0,1.7143,1.7143,1.7143,1.7143,0.0
2015-12-30 15:00:00,1.88,1.88,1.88,1.88,166500.0,1.7143,1.7143,1.7143,1.7143,166500.0
2015-12-30 15:30:00,1.88,1.88,1.86,1.86,140460.0,1.7143,1.7143,1.696,1.696,140460.0
2015-12-31 09:30:00,1.84,1.84,1.81,1.82,51855.0,1.6778,1.6778,1.6504,1.6595,51855.0
2015-12-31 10:00:00,1.82,1.82,1.8,1.81,94500.0,1.6595,1.6595,1.6413,1.6504,94500.0
2015-12-31 10:30:00,1.8,1.81,1.8,1.81,49500.0,1.6413,1.6504,1.6413,1.6504,49500.0
2015-12-31 11:00:00,1.82,1.82,1.81,1.82,41475.0,1.6595,1.6595,1.6504,1.6595,41475.0
2015-12-31 11:30:00,1.83,1.83,1.83,1.83,34500.0,1.6687,1.6687,1.6687,1.6687,34500.0
2015-12-31 12:00:00,1.84,1.84,1.84,1.84,6000.0,1.6778,1.6778,1.6778,1.6778,6000.0
2015-12-31 12:30:00,1.84,1.84,1.84,1.84,6000.0,1.6778,1.6778,1.6778,1.6778,6000.0
2015-12-31 13:00:00,1.82,1.82,1.82,1.82,25740.0,1.6595,1.6595,1.6595,1.6595,25740.0
2015-12-31 13:30:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2015-12-31 14:00:00,1.82,1.82,1.82,1.82,0.0,1.6595,1.6595,1.6595,1.6595,0.0
2015-12-31 14:30:00,1.81,1.82,1.81,1.82,8550.0,1.6504,1.6595,1.6504,1.6595,8550.0
2015-12-31 15:00:00,1.81,1.81,1.8,1.8,15000.0,1.6504,1.6504,1.6413,1.6413,15000.0
2015-12-31 15:30:00,1.81,1.81,1.79,1.79,127050.0,1.6504,1.6504,1.6322,1.6322,127050.0
2016-01-04 09:30:00,1.69,1.69,1.67,1.67,213450.0,1.541,1.541,1.5228,1.5228,213450.0
2016-01-04 10:00:00,1.67,1.69,1.66,1.68,117705.0,1.5228,1.541,1.5137,1.5319,117705.0
2016-01-04 10:30:00,1.67,1.68,1.66,1.66,39675.0,1.5228,1.5319,1.5137,1.5137,39675.0
2016-01-04 11:00:00,1.66,1.67,1.65,1.67,96615.0,1.5137,1.5228,1.5045,1.5228,96615.0
2016-01-04 11:30:00,1.67,1.69,1.67,1.69,13500.0,1.5228,1.541,1.5228,1.541,13500.0
2016-01-04 12:00:00,1.68,1.68,1.68,1.68,21930.0,1.5319,1.5319,1.5319,1.5319,21930.0
2016-01-04 12:30:00,1.68,1.7,1.68,1.7,32730.0,1.5319,1.5501,1.5319,1.5501,32730.0
2016-01-04 13:00:00,1.7,1.7,1.7,1.7,20250.0,1.5501,1.5501,1.5501,1.5501,20250.0
2016-01-04 13:30:00,1.71,1.71,1.71,1.71,42915.0,1.5592,1.5592,1.5592,1.5592,42915.0
2016-01-04 14:00:00,1.7,1.71,1.69,1.71,62625.0,1.5501,1.5592,1.541,1.5592,62625.0
2016-01-04 14:30:00,1.7,1.7,1.69,1.69,12750.0,1.5501,1.5501,1.541,1.541,12750.0
2016-01-04 15:00:00,1.68,1.69,1.68,1.68,23490.0,1.5319,1.541,1.5319,1.5319,23490.0
2016-01-04 15:30:00,1.69,1.73,1.69,1.73,54030.0,1.541,1.5775,1.541,1.5775,54030.0
2016-01-05 09:30:00,1.74,1.74,1.71,1.73,221205.0,1.5866,1.5866,1.5592,1.5775,221205.0
2016-01-05 10:00:00,1.71,1.71,1.7,1.7,28800.0,1.5592,1.5592,1.5501,1.5501,28800.0
2016-01-05 10:30:00,1.69,1.73,1.69,1.73,104250.0,1.541,1.5775,1.541,1.5775,104250.0
2016-01-05 11:00:00,1.73,1.73,1.72,1.72,27630.0,1.5775,1.5775,1.5684,1.5684,27630.0
2016-01-05 11:30:00,1.72,1.73,1.72,1.72,105360.0,1.5684,1.5775,1.5684,1.5684,105360.0
2016-01-05 12:00:00,1.71,1.71,1.68,1.68,106050.0,1.5592,1.5592,1.5319,1.5319,106050.0
2016-01-05 12:30:00,1.69,1.69,1.67,1.69,62310.0,1.541,1.541,1.5228,1.541,62310.0
2016-01-05 13:00:00,1.68,1.68,1.67,1.67,116400.0,1.5319,1.5319,1.5228,1.5228,116400.0
2016-01-05 13:30:00,1.68,1.69,1.68,1.69,100710.0,1.5319,1.541,1.5319,1.541,100710.0
2016-01-05 14:00:00,1.68,1.7,1.68,1.7,107250.0,1.5319,1.5501,1.5319,1.5501,107250.0
2016-01-05 14:30:00,1.7,1.7,1.69,1.69,18000.0,1.5501,1.5501,1.541,1.541,18000.0
2016-01-05 15:00:00,1.67,1.68,1.67,1.68,155520.0,1.5228,1.5319,1.5228,1.5319,155520.0
2016-01-05 15:30:00,1.68,1.69,1.67,1.67,126540.0,1.5319,1.541,1.5228,1.5228,126540.0
2016-01-06 09:30:00,1.59,1.59,1.54,1.58,481095.0,1.4498,1.4498,1.4042,1.4407,481095.0
2016-01-06 10:00:00,1.57,1.59,1.57,1.59,140475.0,1.4316,1.4498,1.4316,1.4498,140475.0
2016-01-06 10:30:00,1.58,1.58,1.56,1.57,208050.0,1.4407,1.4407,1.4225,1.4316,208050.0
2016-01-06 11:00:00,1.58,1.58,1.56,1.57,96135.0,1.4407,1.4407,1.4225,1.4316,96135.0
2016-01-06 11:30:00,1.57,1.57,1.55,1.55,106050.0,1.4316,1.4316,1.4134,1.4134,106050.0
2016-01-06 12:00:00,1.55,1.55,1.55,1.55,18480.0,1.4134,1.4134,1.4134,1.4134,18480.0
2016-01-06 12:30:00,1.55,1.56,1.55,1.55,31680.0,1.4134,1.4225,1.4134,1.4134,31680.0
2016-01-06 13:00:00,1.54,1.54,1.53,1.53,174405.0,1.4042,1.4042,1.3951,1.3951,174405.0
2016-01-06 13:30:00,1.53,1.53,1.52,1.52,130380.0,1.3951,1.3951,1.386,1.386,130380.0
2016-01-06 14:00:00,1.52,1.53,1.52,1.53,34500.0,1.386,1.3951,1.386,1.3951,34500.0
2016-01-06 14:30:00,1.53,1.53,1.49,1.49,198330.0,1.3951,1.3951,1.3586,1.3586,198330.0
2016-01-06 15:00:00,1.5,1.52,1.5,1.52,87555.0,1.3678,1.386,1.3678,1.386,87555.0
2016-01-06 15:30:00,1.53,1.53,1.52,1.53,101850.0,1.3951,1.3951,1.386,1.3951,101850.0
2016-01-07 09:30:00,1.42,1.47,1.4,1.46,317010.0,1.2948,1.3404,1.2766,1.3313,317010.0
2016-01-07 10:00:00,1.45,1.45,1.43,1.44,100500.0,1.3222,1.3222,1.3039,1.313,100500.0
2016-01-07 10:30:00,1.45,1.47,1.45,1.47,145965.0,1.3222,1.3404,1.3222,1.3404,145965.0
2016-01-07 11:00:00,1.48,1.48,1.46,1.47,65250.0,1.3495,1.3495,1.3313,1.3404,65250.0
2016-01-07 11:30:00,1.47,1.47,1.45,1.46,36390.0,1.3404,1.3404,1.3222,1.3313,36390.0
2016-01-07 12:00:00,1.46,1.47,1.46,1.46,55860.0,1.3313,1.3404,1.3313,1.3313,55860.0
2016-01-07 12:30:00,1.45,1.45,1.43,1.43,47025.0,1.3222,1.3222,1.3039,1.3039,47025.0
2016-01-07 13:00:00,1.42,1.42,1.4,1.4,140355.0,1.2948,1.2948,1.2766,1.2766,140355.0
2016-01-07 13:30:00,1.41,1.41,1.38,1.39,144390.0,1.2857,1.2857,1.2583,1.2675,144390.0
2016-01-07 14:00:00,1.39,1.39,1.38,1.38,42000.0,1.2675,1.2675,1.2583,1.2583,42000.0
2016-01-07 14:30:00,1.38,1.4,1.37,1.39,102000.0,1.2583,1.2766,1.2492,1.2675,102000.0
2016-01-07 15:00:00,1.38,1.39,1.37,1.37,336330.0,1.2583,1.2675,1.2492,1.2492,336330.0
2016-01-07 15:30:00,1.38,1.4,1.38,1.38,134835.0,1.2583,1.2766,1.2583,1.2583,134835.0
2016-01-08 09:30:00,1.41,1.42,1.41,1.42,423045.0,1.2857,1.2948,1.2857,1.2948,423045.0
2016-01-08 10:00:00,1.41,1.41,1.38,1.39,107265.0,1.2857,1.2857,1.2583,1.2675,107265.0
2016-01-08 10:30:00,1.39,1.39,1.36,1.36,769920.0,1.2675,1.2675,1.2401,1.2401,769920.0
2016-01-08 11:00:00,1.37,1.37,1.34,1.34,123000.0,1.2492,1.2492,1.2219,1.2219,123000.0
2016-01-08 11:30:00,1.34,1.35,1.33,1.35,58500.0,1.2219,1.231,1.2127,1.231,58500.0
2016-01-08 12:00:00,1.36,1.38,1.36,1.38,31215.0,1.2401,1.2583,1.2401,1.2583,31215.0
2016-01-08 12:30:00,1.38,1.38,1.37,1.37,11310.0,1.2583,1.2583,1.2492,1.2492,11310.0
2016-01-08 13:00:00,1.37,1.37,1.36,1.36,301785.0,1.2492,1.2492,1.2401,1.2401,301785.0
2016-01-08 13:30:00,1.37,1.37,1.36,1.36,15000.0,1.2492,1.2492,1.2401,1.2401,15000.0
2016-01-08 14:00:00,1.35,1.35,1.35,1.35,6000.0,1.231,1.231,1.231,1.231,6000.0
2016-01-08 14:30:00,1.36,1.36,1.34,1.34,42000.0,1.2401,1.2401,1.2219,1.2219,42000.0
2016-01-08 15:00:00,1.34,1.35,1.34,1.34,61500.0,1.2219,1.231,1.2219,1.2219,61500.0
2016-01-08 15:30:00,1.33,1.33,1.31,1.31,262635.0,1.2127,1.2127,1.1945,1.1945,262635.0
2016-01-11 09:30:00,1.33,1.37,1.33,1.34,209805.0,1.2127,1.2492,1.2127,1.2219,209805.0
2016-01-11 10:00:00,1.35,1.35,1.33,1.33,93825.0,1.231,1.231,1.2127,1.2127,93825.0
2016-01-11 10:30:00,1.34,1.34,1.32,1.32,49140.0,1.2219,1.2219,1.2036,1.2036,49140.0
2016-01-11 11:00:00,1.32,1.32,1.31,1.31,28050.0,1.2036,1.2036,1.1945,1.1945,28050.0
2016-01-11 11:30:00,1.31,1.32,1.31,1.32,13935.0,1.1945,1.2036,1.1945,1.2036,13935.0
2016-01-11 12:00:00,1.32,1.32,1.3,1.3,14250.0,1.2036,1.2036,1.1854,1.1854,14250.0
2016-01-11 12:30:00,1.3,1.3,1.29,1.3,7500.0,1.1854,1.1854,1.1763,1.1854,7500.0
2016-01-11 13:00:00,1.3,1.31,1.3,1.3,31590.0,1.1854,1.1945,1.1854,1.1854,31590.0
2016-01-11 13:30:00,1.3,1.3,1.28,1.28,23700.0,1.1854,1.1854,1.1672,1.1672,23700.0
2016-01-11 14:00:00,1.28,1.31,1.28,1.31,249450.0,1.1672,1.1945,1.1672,1.1945,249450.0
2016-01-11 14:30:00,1.31,1.32,1.31,1.31,18255.0,1.1945,1.2036,1.1945,1.1945,18255.0
2016-01-11 15:00:00,1.31,1.33,1.29,1.33,309210.0,1.1945,1.2127,1.1763,1.2127,309210.0
2016-01-11 15:30:00,1.33,1.34,1.33,1.33,248535.0,1.2127,1.2219,1.2127,1.2127,248535.0
2016-01-12 09:30:00,1.38,1.4,1.37,1.38,257445.0,1.2583,1.2766,1.2492,1.2583,257445.0
2016-01-12 10:00:00,1.37,1.37,1.36,1.36,121605.0,1.2492,1.2492,1.2401,1.2401,121605.0
2016-01-12 10:30:00,1.36,1.37,1.35,1.35,109530.0,1.2401,1.2492,1.231,1.231,109530.0
2016-01-12 11:00:00,1.36,1.36,1.34,1.34,19035.0,1.2401,1.2401,1.2219,1.2219,19035.0
2016-01-12 11:30:00,1.33,1.33,1.33,1.33,35250.0,1.2127,1.2127,1.2127,1.2127,35250.0
2016-01-12 12:00:00,1.34,1.34,1.32,1.32,58500.0,1.2219,1.2219,1.2036,1.2036,58500.0
2016-01-12 12:30:00,1.33,1.33,1.32,1.32,48615.0,1.2127,1.2127,1.2036,1.2036,48615.0
2016-01-12 13:00:00,1.32,1.32,1.32,1.32,27015.0,1.2036,1.2036,1.2036,1.2036,27015.0
2016-01-12 13:30:00,1.33,1.33,1.33,1.33,102450.0,1.2127,1.2127,1.2127,1.2127,102450.0
2016-01-12 14:00:00,1.32,1.33,1.31,1.32,401775.0,1.2036,1.2127,1.1945,1.2036,401775.0
2016-01-12 14:30:00,1.32,1.34,1.32,1.33,6750.0,1.2036,1.2219,1.2036,1.2127,6750.0
2016-01-12 15:00:00,1.34,1.36,1.34,1.36,59130.0,1.2219,1.2401,1.2219,1.2401,59130.0
2016-01-12 15:30:00,1.36,1.37,1.35,1.37,130620.0,1.2401,1.2492,1.231,1.2492,130620.0
2016-01-13 09:30:00,1.37,1.39,1.36,1.39,303645.0,1.2492,1.2675,1.2401,1.2675,303645.0
2016-01-13 10:00:00,1.38,1.38,1.37,1.37,47400.0,1.2583,1.2583,1.2492,1.2492,47400.0
2016-01-13 10:30:00,1.36,1.36,1.35,1.35,25080.0,1.2401,1.2401,1.231,1.231,25080.0
2016-01-13 11:00:00,1.36,1.36,1.33,1.35,103755.0,1.2401,1.2401,1.2127,1.231,103755.0
2016-01-13 11:30:00,1.34,1.35,1.34,1.35,10500.0,1.2219,1.231,1.2219,1.231,10500.0
2016-01-13 12:00:00,1.32,1.33,1.32,1.33,52245.0,1.2036,1.2127,1.2036,1.2127,52245.0
2016-01-13 12:30:00,1.32,1.32,1.31,1.31,64380.0,1.2036,1.2036,1.1945,1.1945,64380.0
2016-01-13 13:00:00,1.31,1.32,1.31,1.31,10500.0,1.1945,1.2036,1.1945,1.1945,10500.0
2016-01-13 13:30:00,1.31,1.31,1.27,1.27,74250.0,1.1945,1.1945,1.158,1.158,74250.0
2016-01-13 14:00:00,1.28,1.28,1.26,1.26,208125.0,1.1672,1.1672,1.1489,1.1489,208125.0
2016-01-13 14:30:00,1.25,1.26,1.23,1.25,98670.0,1.1398,1.1489,1.1216,1.1398,98670.0
2016-01-13 15:00:00,1.25,1.27,1.25,1.27,98310.0,1.1398,1.158,1.1398,1.158,98310.0
2016-01-13 15:30:00,1.26,1.26,1.23,1.23,91935.0,1.1489,1.1489,1.1216,1.1216,91935.0
2016-01-14 09:30:00,1.25,1.25,1.21,1.21,315645.0,1.1398,1.1398,1.1033,1.1033,315645.0
2016-01-14 10:00:00,1.2,1.27,1.2,1.27,143145.0,1.0942,1.158,1.0942,1.158,143145.0
2016-01-14 10:30:00,1.26,1.28,1.26,1.27,128010.0,1.1489,1.1672,1.1489,1.158,128010.0
2016-01-14 11:00:00,1.26,1.26,1.23,1.23,38370.0,1.1489,1.1489,1.1216,1.1216,38370.0
2016-01-14 11:30:00,1.24,1.26,1.23,1.26,61290.0,1.1307,1.1489,1.1216,1.1489,61290.0
2016-01-14 12:00:00,1.26,1.27,1.26,1.27,63000.0,1.1489,1.158,1.1489,1.158,63000.0
2016-01-14 12:30:00,1.27,1.28,1.27,1.27,35250.0,1.158,1.1672,1.158,1.158,35250.0
2016-01-14 13:00:00,1.28,1.3,1.28,1.3,73500.0,1.1672,1.1854,1.1672,1.1854,73500.0
2016-01-14 13:30:00,1.31,1.31,1.3,1.31,51225.0,1.1945,1.1945,1.1854,1.1945,51225.0
2016-01-14 14:00:00,1.31,1.31,1.31,1.31,22080.0,1.1945,1.1945,1.1945,1.1945,22080.0
2016-01-14 14:30:00,1.31,1.32,1.31,1.32,41940.0,1.1945,1.2036,1.1945,1.2036,41940.0
2016-01-14 15:00:00,1.32,1.33,1.32,1.33,127500.0,1.2036,1.2127,1.2036,1.2127,127500.0
2016-01-14 15:30:00,1.32,1.32,1.31,1.31,94155.0,1.2036,1.2036,1.1945,1.1945,94155.0
2016-01-15 09:30:00,1.15,1.18,1.12,1.15,401985.0,1.0486,1.076,1.0213,1.0486,401985.0
2016-01-15 10:00:00,1.15,1.18,1.14,1.17,144645.0,1.0486,1.076,1.0395,1.0669,144645.0
2016-01-15 10:30:00,1.17,1.18,1.14,1.14,58995.0,1.0669,1.076,1.0395,1.0395,58995.0
2016-01-15 11:00:00,1.14,1.14,1.13,1.14,124830.0,1.0395,1.0395,1.0304,1.0395,124830.0
2016-01-15 11:30:00,1.13,1.13,1.12,1.12,40020.0,1.0304,1.0304,1.0213,1.0213,40020.0
2016-01-15 12:00:00,1.12,1.13,1.1,1.1,135000.0,1.0213,1.0304,1.003,1.003,135000.0
2016-01-15 12:30:00,1.1,1.11,1.08,1.11,180360.0,1.003,1.0121,0.9848,1.0121,180360.0
2016-01-15 13:00:00,1.11,1.12,1.1,1.12,40500.0,1.0121,1.0213,1.003,1.0213,40500.0
2016-01-15 13:30:00,1.12,1.13,1.12,1.13,71775.0,1.0213,1.0304,1.0213,1.0304,71775.0
2016-01-15 14:00:00,1.13,1.14,1.13,1.14,35505.0,1.0304,1.0395,1.0304,1.0395,35505.0
2016-01-15 14:30:00,1.12,1.15,1.12,1.15,60000.0,1.0213,1.0486,1.0213,1.0486,60000.0
2016-01-15 15:00:00,1.15,1.15,1.13,1.14,69375.0,1.0486,1.0486,1.0304,1.0395,69375.0
2016-01-15 15:30:00,1.14,1.14,1.13,1.13,166515.0,1.0395,1.0395,1.0304,1.0304,166515.0
2016-01-19 09:30:00,1.19,1.21,1.17,1.18,404970.0,1.0851,1.1033,1.0669,1.076,404970.0
2016-01-19 10:00:00,1.18,1.19,1.18,1.19,194565.0,1.076,1.0851,1.076,1.0851,194565.0
2016-01-19 10:30:00,1.19,1.19,1.16,1.16,231765.0,1.0851,1.0851,1.0577,1.0577,231765.0
2016-01-19 11:00:00,1.17,1.17,1.15,1.15,107445.0,1.0669,1.0669,1.0486,1.0486,107445.0
2016-01-19 11:30:00,1.17,1.17,1.15,1.15,33000.0,1.0669,1.0669,1.0486,1.0486,33000.0
2016-01-19 12:00:00,1.15,1.15,1.14,1.15,184500.0,1.0486,1.0486,1.0395,1.0486,184500.0
2016-01-19 12:30:00,1.15,1.16,1.14,1.15,187515.0,1.0486,1.0577,1.0395,1.0486,187515.0
2016-01-19 13:00:00,1.15,1.16,1.15,1.16,19500.0,1.0486,1.0577,1.0486,1.0577,19500.0
2016-01-19 13:30:00,1.14,1.14,1.14,1.14,4500.0,1.0395,1.0395,1.0395,1.0395,4500.0
2016-01-19 14:00:00,1.14,1.14,1.11,1.12,224145.0,1.0395,1.0395,1.0121,1.0213,224145.0
2016-01-19 14:30:00,1.13,1.13,1.11,1.12,80880.0,1.0304,1.0304,1.0121,1.0213,80880.0
2016-01-19 15:00:00,1.13,1.14,1.13,1.14,10500.0,1.0304,1.0395,1.0304,1.0395,10500.0
2016-01-19 15:30:00,1.14,1.15,1.14,1.14,209760.0,1.0395,1.0486,1.0395,1.0395,209760.0
2016-01-20 09:30:00,1.09,1.12,1.09,1.09,195390.0,0.9939,1.0213,0.9939,0.9939,195390.0
2016-01-20 10:00:00,1.09,1.1,1.09,1.1,72105.0,0.9939,1.003,0.9939,1.003,72105.0
2016-01-20 10:30:00,1.08,1.08,1.07,1.07,143130.0,0.9848,0.9848,0.9757,0.9757,143130.0
2016-01-20 11:00:00,1.07,1.1,1.07,1.1,167970.0,0.9757,1.003,0.9757,1.003,167970.0
2016-01-20 11:30:00,1.11,1.12,1.09,1.09,120765.0,1.0121,1.0213,0.9939,0.9939,120765.0
2016-01-20 12:00:00,1.08,1.09,1.07,1.07,64635.0,0.9848,0.9939,0.9757,0.9757,64635.0
2016-01-20 12:30:00,1.08,1.1,1.08,1.1,34980.0,0.9848,1.003,0.9848,1.003,34980.0
2016-01-20 13:00:00,1.11,1.11,1.09,1.11,197790.0,1.0121,1.0121,0.9939,1.0121,197790.0
2016-01-20 13:30:00,1.11,1.13,1.11,1.13,30135.0,1.0121,1.0304,1.0121,1.0304,30135.0
2016-01-20 14:00:00,1.12,1.14,1.12,1.12,131400.0,1.0213,1.0395,1.0213,1.0213,131400.0
2016-01-20 14:30:00,1.12,1.15,1.12,1.15,57225.0,1.0213,1.0486,1.0213,1.0486,57225.0
2016-01-20 15:00:00,1.14,1.19,1.14,1.19,201750.0,1.0395,1.0851,1.0395,1.0851,201750.0
2016-01-20 15:30:00,1.19,1.19,1.16,1.16,139395.0,1.0851,1.0851,1.0577,1.0577,139395.0
2016-01-21 09:30:00,1.19,1.2,1.16,1.17,267840.0,1.0851,1.0942,1.0577,1.0669,267840.0
2016-01-21 10:00:00,1.2,1.23,1.2,1.22,217035.0,1.0942,1.1216,1.0942,1.1124,217035.0
2016-01-21 10:30:00,1.22,1.24,1.22,1.23,219885.0,1.1124,1.1307,1.1124,1.1216,219885.0
2016-01-21 11:00:00,1.22,1.24,1.22,1.22,63720.0,1.1124,1.1307,1.1124,1.1124,63720.0
2016-01-21 11:30:00,1.22,1.24,1.22,1.24,54150.0,1.1124,1.1307,1.1124,1.1307,54150.0
2016-01-21 12:00:00,1.25,1.25,1.24,1.25,66240.0,1.1398,1.1398,1.1307,1.1398,66240.0
2016-01-21 12:30:00,1.25,1.25,1.24,1.24,101130.0,1.1398,1.1398,1.1307,1.1307,101130.0
2016-01-21 13:00:00,1.25,1.25,1.23,1.23,98100.0,1.1398,1.1398,1.1216,1.1216,98100.0
2016-01-21 13:30:00,1.23,1.23,1.22,1.22,160335.0,1.1216,1.1216,1.1124,1.1124,160335.0
2016-01-21 14:00:00,1.22,1.22,1.19,1.19,36645.0,1.1124,1.1124,1.0851,1.0851,36645.0
2016-01-21 14:30:00,1.21,1.22,1.21,1.22,45885.0,1.1033,1.1124,1.1033,1.1124,45885.0
2016-01-21 15:00:00,1.21,1.22,1.21,1.22,94020.0,1.1033,1.1124,1.1033,1.1124,94020.0
2016-01-21 15:30:00,1.22,1.23,1.22,1.22,306645.0,1.1124,1.1216,1.1124,1.1124,306645.0
2016-01-22 09:30:00,1.28,1.3,1.28,1.29,453645.0,1.1672,1.1854,1.1672,1.1763,453645.0
2016-01-22 10:00:00,1.29,1.3,1.27,1.28,330135.0,1.1763,1.1854,1.158,1.1672,330135.0
2016-01-22 10:30:00,1.28,1.29,1.27,1.27,201780.0,1.1672,1.1763,1.158,1.158,201780.0
2016-01-22 11:00:00,1.27,1.28,1.26,1.27,81630.0,1.158,1.1672,1.1489,1.158,81630.0
2016-01-22 11:30:00,1.27,1.27,1.26,1.26,143190.0,1.158,1.158,1.1489,1.1489,143190.0
2016-01-22 12:00:00,1.26,1.26,1.25,1.26,127170.0,1.1489,1.1489,1.1398,1.1489,127170.0
2016-01-22 12:30:00,1.26,1.27,1.26,1.27,67785.0,1.1489,1.158,1.1489,1.158,67785.0
2016-01-22 13:00:00,1.27,1.27,1.26,1.27,131070.0,1.158,1.158,1.1489,1.158,131070.0
2016-01-22 13:30:00,1.27,1.28,1.27,1.27,176400.0,1.158,1.1672,1.158,1.158,176400.0
2016-01-22 14:00:00,1.28,1.29,1.28,1.28,116250.0,1.1672,1.1763,1.1672,1.1672,116250.0
2016-01-22 14:30:00,1.28,1.28,1.27,1.27,71415.0,1.1672,1.1672,1.158,1.158,71415.0
2016-01-22 15:00:00,1.27,1.28,1.26,1.27,60255.0,1.158,1.1672,1.1489,1.158,60255.0
2016-01-22 15:30:00,1.27,1.28,1.27,1.28,160905.0,1.158,1.1672,1.158,1.1672,160905.0
2016-01-25 09:30:00,1.26,1.28,1.25,1.25,214020.0,1.1489,1.1672,1.1398,1.1398,214020.0
2016-01-25 10:00:00,1.26,1.26,1.25,1.26,65100.0,1.1489,1.1489,1.1398,1.1489,65100.0
2016-01-25 10:30:00,1.26,1.26,1.24,1.25,88500.0,1.1489,1.1489,1.1307,1.1398,88500.0
2016-01-25 11:00:00,1.25,1.25,1.24,1.25,72000.0,1.1398,1.1398,1.1307,1.1398,72000.0
2016-01-25 11:30:00,1.25,1.25,1.24,1.25,112500.0,1.1398,1.1398,1.1307,1.1398,112500.0
2016-01-25 12:00:00,1.25,1.25,1.25,1.25,12000.0,1.1398,1.1398,1.1398,1.1398,12000.0
2016-01-25 12:30:00,1.25,1.26,1.25,1.26,162390.0,1.1398,1.1489,1.1398,1.1489,162390.0
2016-01-25 13:00:00,1.26,1.27,1.26,1.26,105000.0,1.1489,1.158,1.1489,1.1489,105000.0
2016-01-25 13:30:00,1.26,1.26,1.26,1.26,45750.0,1.1489,1.1489,1.1489,1.1489,45750.0
2016-01-25 14:00:00,1.25,1.25,1.25,1.25,3315.0,1.1398,1.1398,1.1398,1.1398,3315.0
2016-01-25 14:30:00,1.25,1.25,1.25,1.25,17250.0,1.1398,1.1398,1.1398,1.1398,17250.0
2016-01-25 15:00:00,1.25,1.25,1.23,1.23,27000.0,1.1398,1.1398,1.1216,1.1216,27000.0
2016-01-25 15:30:00,1.23,1.23,1.22,1.22,408855.0,1.1216,1.1216,1.1124,1.1124,408855.0
2016-01-26 09:30:00,1.24,1.25,1.22,1.23,179475.0,1.1307,1.1398,1.1124,1.1216,179475.0
2016-01-26 10:00:00,1.23,1.26,1.23,1.26,149400.0,1.1216,1.1489,1.1216,1.1489,149400.0
2016-01-26 10:30:00,1.27,1.27,1.26,1.26,21375.0,1.158,1.158,1.1489,1.1489,21375.0
2016-01-26 11:00:00,1.27,1.27,1.27,1.27,20985.0,1.158,1.158,1.158,1.158,20985.0
2016-01-26 11:30:00,1.27,1.27,1.27,1.27,7500.0,1.158,1.158,1.158,1.158,7500.0
2016-01-26 12:00:00,1.28,1.29,1.28,1.29,81000.0,1.1672,1.1763,1.1672,1.1763,81000.0
2016-01-26 12:30:00,1.28,1.29,1.28,1.28,49500.0,1.1672,1.1763,1.1672,1.1672,49500.0
2016-01-26 13:00:00,1.27,1.28,1.27,1.28,64500.0,1.158,1.1672,1.158,1.1672,64500.0
2016-01-26 13:30:00,1.27,1.28,1.27,1.27,63000.0,1.158,1.1672,1.158,1.158,63000.0
2016-01-26 14:00:00,1.27,1.27,1.26,1.26,28500.0,1.158,1.158,1.1489,1.1489,28500.0
2016-01-26 14:30:00,1.26,1.26,1.26,1.26,71145.0,1.1489,1.1489,1.1489,1.1489,71145.0
2016-01-26 15:00:00,1.25,1.26,1.25,1.25,183000.0,1.1398,1.1489,1.1398,1.1398,183000.0
2016-01-26 15:30:00,1.25,1.26,1.24,1.26,163455.0,1.1398,1.1489,1.1307,1.1489,163455.0
2016-01-27 09:30:00,1.24,1.27,1.24,1.24,89430.0,1.1307,1.158,1.1307,1.1307,89430.0
2016-01-27 10:00:00,1.24,1.24,1.21,1.22,59250.0,1.1307,1.1307,1.1033,1.1124,59250.0
2016-01-27 10:30:00,1.21,1.23,1.21,1.23,25500.0,1.1033,1.1216,1.1033,1.1216,25500.0
2016-01-27 11:00:00,1.22,1.24,1.22,1.24,18000.0,1.1124,1.1307,1.1124,1.1307,18000.0
2016-01-27 11:30:00,1.25,1.27,1.25,1.27,37500.0,1.1398,1.158,1.1398,1.158,37500.0
2016-01-27 12:00:00,1.27,1.27,1.27,1.27,22500.0,1.158,1.158,1.158,1.158,22500.0
2016-01-27 12:30:00,1.27,1.28,1.27,1.27,45000.0,1.158,1.1672,1.158,1.158,45000.0
2016-01-27 13:00:00,1.27,1.28,1.27,1.28,18165.0,1.158,1.1672,1.158,1.1672,18165.0
2016-01-27 13:30:00,1.26,1.26,1.25,1.25,52050.0,1.1489,1.1489,1.1398,1.1398,52050.0
2016-01-27 14:00:00,1.27,1.27,1.23,1.25,96210.0,1.158,1.158,1.1216,1.1398,96210.0
2016-01-27 14:30:00,1.25,1.25,1.22,1.22,76275.0,1.1398,1.1398,1.1124,1.1124,76275.0
2016-01-27 15:00:00,1.22,1.22,1.2,1.21,255000.0,1.1124,1.1124,1.0942,1.1033,255000.0
2016-01-27 15:30:00,1.21,1.22,1.21,1.21,252750.0,1.1033,1.1124,1.1033,1.1033,252750.0
2016-01-28 09:30:00,1.25,1.25,1.23,1.23,197565.0,1.1398,1.1398,1.1216,1.1216,197565.0
2016-01-28 10:00:00,1.23,1.23,1.18,1.18,89250.0,1.1216,1.1216,1.076,1.076,89250.0
2016-01-28 10:30:00,1.19,1.2,1.18,1.2,74505.0,1.0851,1.0942,1.076,1.0942,74505.0
2016-01-28 11:00:00,1.2,1.22,1.2,1.21,42375.0,1.0942,1.1124,1.0942,1.1033,42375.0
2016-01-28 11:30:00,1.19,1.19,1.18,1.18,33045.0,1.0851,1.0851,1.076,1.076,33045.0
2016-01-28 12:00:00,1.18,1.19,1.18,1.19,10500.0,1.076,1.0851,1.076,1.0851,10500.0
2016-01-28 12:30:00,1.2,1.2,1.2,1.2,10500.0,1.0942,1.0942,1.0942,1.0942,10500.0
2016-01-28 13:00:00,1.2,1.2,1.2,1.2,4500.0,1.0942,1.0942,1.0942,1.0942,4500.0
2016-01-28 13:30:00,1.21,1.21,1.2,1.2,15210.0,1.1033,1.1033,1.0942,1.0942,15210.0
2016-01-28 14:00:00,1.2,1.2,1.2,1.2,19500.0,1.0942,1.0942,1.0942,1.0942,19500.0
2016-01-28 14:30:00,1.21,1.21,1.2,1.2,12000.0,1.1033,1.1033,1.0942,1.0942,12000.0
2016-01-28 15:00:00,1.21,1.21,1.2,1.21,32250.0,1.1033,1.1033,1.0942,1.1033,32250.0
2016-01-28 15:30:00,1.21,1.21,1.2,1.2,103665.0,1.1033,1.1033,1.0942,1.0942,103665.0
2016-01-29 09:30:00,1.22,1.29,1.22,1.29,92985.0,1.1124,1.1763,1.1124,1.1763,92985.0
2016-01-29 10:00:00,1.29,1.32,1.29,1.32,104235.0,1.1763,1.2036,1.1763,1.2036,104235.0
2016-01-29 10:30:00,1.31,1.32,1.3,1.32,222465.0,1.1945,1.2036,1.1854,1.2036,222465.0
2016-01-29 11:00:00,1.32,1.32,1.31,1.31,85305.0,1.2036,1.2036,1.1945,1.1945,85305.0
2016-01-29 11:30:00,1.32,1.32,1.31,1.32,82200.0,1.2036,1.2036,1.1945,1.2036,82200.0
2016-01-29 12:00:00,1.32,1.33,1.32,1.33,57555.0,1.2036,1.2127,1.2036,1.2127,57555.0
2016-01-29 12:30:00,1.33,1.34,1.33,1.33,95250.0,1.2127,1.2219,1.2127,1.2127,95250.0
2016-01-29 13:00:00,1.33,1.34,1.33,1.34,39000.0,1.2127,1.2219,1.2127,1.2219,39000.0
2016-01-29 13:30:00,1.33,1.34,1.33,1.34,114090.0,1.2127,1.2219,1.2127,1.2219,114090.0
2016-01-29 14:00:00,1.34,1.35,1.34,1.35,52500.0,1.2219,1.231,1.2219,1.231,52500.0
2016-01-29 14:30:00,1.35,1.35,1.33,1.33,138750.0,1.231,1.231,1.2127,1.2127,138750.0
2016-01-29 15:00:00,1.34,1.35,1.34,1.35,102165.0,1.2219,1.231,1.2219,1.231,102165.0
2016-01-29 15:30:00,1.35,1.37,1.35,1.37,285930.0,1.231,1.2492,1.231,1.2492,285930.0
2016-02-01 09:30:00,1.34,1.35,1.33,1.33,240780.0,1.2219,1.231,1.2127,1.2127,240780.0
2016-02-01 10:00:00,1.34,1.37,1.34,1.37,74700.0,1.2219,1.2492,1.2219,1.2492,74700.0
2016-02-01 10:30:00,1.37,1.39,1.37,1.39,127140.0,1.2492,1.2675,1.2492,1.2675,127140.0
2016-02-01 11:00:00,1.38,1.38,1.37,1.37,276045.0,1.2583,1.2583,1.2492,1.2492,276045.0
2016-02-01 11:30:00,1.38,1.38,1.37,1.38,77790.0,1.2583,1.2583,1.2492,1.2583,77790.0
2016-02-01 12:00:00,1.38,1.38,1.38,1.38,39870.0,1.2583,1.2583,1.2583,1.2583,39870.0
2016-02-01 12:30:00,1.38,1.38,1.37,1.37,70260.0,1.2583,1.2583,1.2492,1.2492,70260.0
2016-02-01 13:00:00,1.37,1.39,1.37,1.39,78615.0,1.2492,1.2675,1.2492,1.2675,78615.0
2016-02-01 13:30:00,1.39,1.39,1.38,1.38,145500.0,1.2675,1.2675,1.2583,1.2583,145500.0
2016-02-01 14:00:00,1.38,1.38,1.37,1.38,68445.0,1.2583,1.2583,1.2492,1.2583,68445.0
2016-02-01 14:30:00,1.38,1.39,1.38,1.39,41250.0,1.2583,1.2675,1.2583,1.2675,41250.0
2016-02-01 15:00:00,1.39,1.41,1.39,1.41,67170.0,1.2675,1.2857,1.2675,1.2857,67170.0
2016-02-01 15:30:00,1.41,1.41,1.39,1.39,108210.0,1.2857,1.2857,1.2675,1.2675,108210.0
2016-02-02 09:30:00,1.34,1.34,1.28,1.28,310125.0,1.2219,1.2219,1.1672,1.1672,310125.0
2016-02-02 10:00:00,1.3,1.31,1.3,1.31,160500.0,1.1854,1.1945,1.1854,1.1945,160500.0
2016-02-02 10:30:00,1.3,1.31,1.3,1.3,157830.0,1.1854,1.1945,1.1854,1.1854,157830.0
2016-02-02 11:00:00,1.3,1.3,1.3,1.3,55800.0,1.1854,1.1854,1.1854,1.1854,55800.0
2016-02-02 11:30:00,1.31,1.31,1.29,1.29,15930.0,1.1945,1.1945,1.1763,1.1763,15930.0
2016-02-02 12:00:00,1.29,1.29,1.26,1.27,157050.0,1.1763,1.1763,1.1489,1.158,157050.0
2016-02-02 12:30:00,1.27,1.28,1.27,1.28,48435.0,1.158,1.1672,1.158,1.1672,48435.0
2016-02-02 13:00:00,1.27,1.27,1.26,1.26,27045.0,1.158,1.158,1.1489,1.1489,27045.0
2016-02-02 13:30:00,1.26,1.27,1.25,1.25,25320.0,1.1489,1.158,1.1398,1.1398,25320.0
2016-02-02 14:00:00,1.26,1.26,1.25,1.25,54450.0,1.1489,1.1489,1.1398,1.1398,54450.0
2016-02-02 14:30:00,1.25,1.26,1.25,1.26,94410.0,1.1398,1.1489,1.1398,1.1489,94410.0
2016-02-02 15:00:00,1.25,1.25,1.24,1.24,124875.0,1.1398,1.1398,1.1307,1.1307,124875.0
2016-02-02 15:30:00,1.25,1.25,1.24,1.25,82500.0,1.1398,1.1398,1.1307,1.1398,82500.0
2016-02-03 09:30:00,1.29,1.3,1.27,1.27,457245.0,1.1763,1.1854,1.158,1.158,457245.0
2016-02-03 10:00:00,1.26,1.26,1.2,1.2,54975.0,1.1489,1.1489,1.0942,1.0942,54975.0
2016-02-03 10:30:00,1.2,1.22,1.18,1.22,160950.0,1.0942,1.1124,1.076,1.1124,160950.0
2016-02-03 11:00:00,1.22,1.22,1.2,1.22,138750.0,1.1124,1.1124,1.0942,1.1124,138750.0
2016-02-03 11:30:00,1.21,1.23,1.21,1.22,36000.0,1.1033,1.1216,1.1033,1.1124,36000.0
2016-02-03 12:00:00,1.23,1.23,1.23,1.23,6000.0,1.1216,1.1216,1.1216,1.1216,6000.0
2016-02-03 12:30:00,1.23,1.23,1.22,1.23,16500.0,1.1216,1.1216,1.1124,1.1216,16500.0
2016-02-03 13:00:00,1.24,1.24,1.24,1.24,33000.0,1.1307,1.1307,1.1307,1.1307,33000.0
2016-02-03 13:30:00,1.24,1.24,1.23,1.23,48000.0,1.1307,1.1307,1.1216,1.1216,48000.0
2016-02-03 14:00:00,1.23,1.27,1.23,1.27,99690.0,1.1216,1.158,1.1216,1.158,99690.0
2016-02-03 14:30:00,1.27,1.27,1.25,1.27,129225.0,1.158,1.158,1.1398,1.158,129225.0
2016-02-03 15:00:00,1.26,1.28,1.26,1.26,59160.0,1.1489,1.1672,1.1489,1.1489,59160.0
2016-02-03 15:30:00,1.26,1.26,1.25,1.26,51675.0,1.1489,1.1489,1.1398,1.1489,51675.0
2016-02-04 09:30:00,1.27,1.29,1.26,1.29,89640.0,1.158,1.1763,1.1489,1.1763,89640.0
2016-02-04 10:00:00,1.27,1.34,1.27,1.32,516870.0,1.158,1.2219,1.158,1.2036,516870.0
2016-02-04 10:30:00,1.33,1.35,1.33,1.34,385905.0,1.2127,1.231,1.2127,1.2219,385905.0
2016-02-04 11:00:00,1.34,1.34,1.3,1.3,128430.0,1.2219,1.2219,1.1854,1.1854,128430.0
2016-02-04 11:30:00,1.31,1.31,1.28,1.29,149805.0,1.1945,1.1945,1.1672,1.1763,149805.0
2016-02-04 12:00:00,1.29,1.31,1.29,1.31,350925.0,1.1763,1.1945,1.1763,1.1945,350925.0
2016-02-04 12:30:00,1.31,1.32,1.3,1.31,332430.0,1.1945,1.2036,1.1854,1.1945,332430.0
2016-02-04 13:00:00,1.31,1.32,1.31,1.32,224730.0,1.1945,1.2036,1.1945,1.2036,224730.0
2016-02-04 13:30:00,1.32,1.32,1.3,1.31,203175.0,1.2036,1.2036,1.1854,1.1945,203175.0
2016-02-04 14:00:00,1.31,1.31,1.3,1.31,128250.0,1.1945,1.1945,1.1854,1.1945,128250.0
2016-02-04 14:30:00,1.31,1.32,1.31,1.32,123000.0,1.1945,1.2036,1.1945,1.2036,123000.0
2016-02-04 15:00:00,1.31,1.32,1.31,1.32,195450.0,1.1945,1.2036,1.1945,1.2036,195450.0
2016-02-04 15:30:00,1.32,1.33,1.31,1.33,399105.0,1.2036,1.2127,1.1945,1.2127,399105.0
2016-02-05 09:30:00,1.31,1.31,1.26,1.26,581430.0,1.1945,1.1945,1.1489,1.1489,581430.0
2016-02-05 10:00:00,1.26,1.27,1.23,1.24,269685.0,1.1489,1.158,1.1216,1.1307,269685.0
2016-02-05 10:30:00,1.23,1.26,1.23,1.24,152010.0,1.1216,1.1489,1.1216,1.1307,152010.0
2016-02-05 11:00:00,1.23,1.23,1.2,1.2,314985.0,1.1216,1.1216,1.0942,1.0942,314985.0
2016-02-05 11:30:00,1.2,1.22,1.2,1.22,477930.0,1.0942,1.1124,1.0942,1.1124,477930.0
2016-02-05 12:00:00,1.22,1.23,1.21,1.22,193020.0,1.1124,1.1216,1.1033,1.1124,193020.0
2016-02-05 12:30:00,1.22,1.23,1.21,1.22,415335.0,1.1124,1.1216,1.1033,1.1124,415335.0
2016-02-05 13:00:00,1.22,1.23,1.22,1.22,160545.0,1.1124,1.1216,1.1124,1.1124,160545.0
2016-02-05 13:30:00,1.22,1.22,1.2,1.21,236250.0,1.1124,1.1124,1.0942,1.1033,236250.0
2016-02-05 14:00:00,1.21,1.21,1.19,1.19,127155.0,1.1033,1.1033,1.0851,1.0851,127155.0
2016-02-05 14:30:00,1.19,1.2,1.19,1.19,27105.0,1.0851,1.0942,1.0851,1.0851,27105.0
2016-02-05 15:00:00,1.19,1.19,1.18,1.19,66555.0,1.0851,1.0851,1.076,1.0851,66555.0
2016-02-05 15:30:00,1.19,1.19,1.17,1.19,293265.0,1.0851,1.0851,1.0669,1.0851,293265.0
2016-02-08 09:30:00,1.13,1.13,1.09,1.1,1035540.0,1.0304,1.0304,0.9939,1.003,1035540.0
2016-02-08 10:00:00,1.1,1.11,1.09,1.09,424200.0,1.003,1.0121,0.9939,0.9939,424200.0
2016-02-08 10:30:00,1.11,1.11,1.08,1.08,45300.0,1.0121,1.0121,0.9848,0.9848,45300.0
2016-02-08 11:00:00,1.08,1.08,1.06,1.08,71490.0,0.9848,0.9848,0.9665,0.9848,71490.0
2016-02-08 11:30:00,1.07,1.07,1.06,1.07,36570.0,0.9757,0.9757,0.9665,0.9757,36570.0
2016-02-08 12:00:00,1.07,1.08,1.07,1.08,18000.0,0.9757,0.9848,0.9757,0.9848,18000.0
2016-02-08 12:30:00,1.08,1.08,1.07,1.07,15000.0,0.9848,0.9848,0.9757,0.9757,15000.0
2016-02-08 13:00:00,1.07,1.07,1.06,1.06,37665.0,0.9757,0.9757,0.9665,0.9665,37665.0
2016-02-08 13:30:00,1.06,1.06,1.05,1.05,165690.0,0.9665,0.9665,0.9574,0.9574,165690.0
2016-02-08 14:00:00,1.05,1.06,1.05,1.05,96120.0,0.9574,0.9665,0.9574,0.9574,96120.0
2016-02-08 14:30:00,1.04,1.05,1.04,1.05,24000.0,0.9483,0.9574,0.9483,0.9574,24000.0
2016-02-08 15:00:00,1.06,1.08,1.06,1.08,16500.0,0.9665,0.9848,0.9665,0.9848,16500.0
2016-02-08 15:30:00,1.08,1.11,1.08,1.1,335490.0,0.9848,1.0121,0.9848,1.003,335490.0
2016-02-09 09:30:00,1.06,1.11,1.05,1.1,276855.0,0.9665,1.0121,0.9574,1.003,276855.0
2016-02-09 10:00:00,1.1,1.14,1.1,1.11,94185.0,1.003,1.0395,1.003,1.0121,94185.0
2016-02-09 10:30:00,1.1,1.1,1.09,1.09,24000.0,1.003,1.003,0.9939,0.9939,24000.0
2016-02-09 11:00:00,1.09,1.1,1.09,1.1,24000.0,0.9939,1.003,0.9939,1.003,24000.0
2016-02-09 11:30:00,1.09,1.1,1.08,1.08,31350.0,0.9939,1.003,0.9848,0.9848,31350.0
2016-02-09 12:00:00,1.08,1.09,1.08,1.08,22500.0,0.9848,0.9939,0.9848,0.9848,22500.0
2016-02-09 12:30:00,1.08,1.08,1.07,1.07,18600.0,0.9848,0.9848,0.9757,0.9757,18600.0
2016-02-09 13:00:00,1.07,1.07,1.06,1.06,65700.0,0.9757,0.9757,0.9665,0.9665,65700.0
2016-02-09 13:30:00,1.06,1.07,1.06,1.07,24000.0,0.9665,0.9757,0.9665,0.9757,24000.0
2016-02-09 14:00:00,1.08,1.09,1.08,1.09,6000.0,0.9848,0.9939,0.9848,0.9939,6000.0
2016-02-09 14:30:00,1.08,1.1,1.08,1.1,56700.0,0.9848,1.003,0.9848,1.003,56700.0
2016-02-09 15:00:00,1.1,1.12,1.08,1.08,66225.0,1.003,1.0213,0.9848,0.9848,66225.0
2016-02-09 15:30:00,1.09,1.09,1.08,1.08,87030.0,0.9939,0.9939,0.9848,0.9848,87030.0
2016-02-10 09:30:00,1.11,1.11,1.08,1.1,492750.0,1.0121,1.0121,0.9848,1.003,492750.0
2016-02-10 10:00:00,1.1,1.12,1.09,1.12,264105.0,1.003,1.0213,0.9939,1.0213,264105.0
2016-02-10 10:30:00,1.12,1.13,1.1,1.1,113085.0,1.0213,1.0304,1.003,1.003,113085.0
2016-02-10 11:00:00,1.1,1.11,1.09,1.09,235125.0,1.003,1.0121,0.9939,0.9939,235125.0
2016-02-10 11:30:00,1.09,1.09,1.08,1.08,90420.0,0.9939,0.9939,0.9848,0.9848,90420.0
2016-02-10 12:00:00,1.08,1.09,1.07,1.08,236520.0,0.9848,0.9939,0.9757,0.9848,236520.0
2016-02-10 12:30:00,1.09,1.1,1.08,1.1,278895.0,0.9939,1.003,0.9848,1.003,278895.0
2016-02-10 13:00:00,1.1,1.1,1.08,1.08,274860.0,1.003,1.003,0.9848,0.9848,274860.0
2016-02-10 13:30:00,1.08,1.08,1.07,1.08,368745.0,0.9848,0.9848,0.9757,0.9848,368745.0
2016-02-10 14:00:00,1.08,1.09,1.08,1.09,318000.0,0.9848,0.9939,0.9848,0.9939,318000.0
2016-02-10 14:30:00,1.09,1.09,1.07,1.07,455760.0,0.9939,0.9939,0.9757,0.9757,455760.0
2016-02-10 15:00:00,1.08,1.09,1.06,1.07,375030.0,0.9848,0.9939,0.9665,0.9757,375030.0
2016-02-10 15:30:00,1.07,1.07,1.05,1.05,506685.0,0.9757,0.9757,0.9574,0.9574,506685.0
2016-02-11 09:30:00,0.99,1.02,0.99,1.02,727170.0,0.9027,0.9301,0.9027,0.9301,727170.0
2016-02-11 10:00:00,1.02,1.03,1.02,1.02,161925.0,0.9301,0.9392,0.9301,0.9301,161925.0
2016-02-11 10:30:00,1.02,1.02,1.01,1.01,267000.0,0.9301,0.9301,0.921,0.921,267000.0
2016-02-11 11:00:00,1.01,1.02,1.0,1.0,316485.0,0.921,0.9301,0.9118,0.9118,316485.0
2016-02-11 11:30:00,1.0,1.01,0.99,1.0,457395.0,0.9118,0.921,0.9027,0.9118,457395.0
2016-02-11 12:00:00,1.0,1.01,0.99,1.0,267750.0,0.9118,0.921,0.9027,0.9118,267750.0
2016-02-11 12:30:00,0.99,1.02,0.99,1.02,298800.0,0.9027,0.9301,0.9027,0.9301,298800.0
2016-02-11 13:00:00,1.02,1.03,1.02,1.02,396210.0,0.9301,0.9392,0.9301,0.9301,396210.0
2016-02-11 13:30:00,1.02,1.02,1.0,1.0,298800.0,0.9301,0.9301,0.9118,0.9118,298800.0
2016-02-11 14:00:00,1.0,1.01,1.0,1.0,256500.0,0.9118,0.921,0.9118,0.9118,256500.0
2016-02-11 14:30:00,1.0,1.04,0.99,1.03,371595.0,0.9118,0.9483,0.9027,0.9392,371595.0
2016-02-11 15:00:00,1.03,1.04,1.02,1.03,374400.0,0.9392,0.9483,0.9301,0.9392,374400.0
2016-02-11 15:30:00,1.03,1.05,1.03,1.03,593925.0,0.9392,0.9574,0.9392,0.9392,593925.0
2016-02-12 09:30:00,1.08,1.08,1.02,1.02,180255.0,0.9848,0.9848,0.9301,0.9301,180255.0
2016-02-12 10:00:00,1.02,1.04,1.02,1.04,288990.0,0.9301,0.9483,0.9301,0.9483,288990.0
2016-02-12 10:30:00,1.04,1.04,1.03,1.04,511650.0,0.9483,0.9483,0.9392,0.9483,511650.0
2016-02-12 11:00:00,1.04,1.08,1.04,1.08,291300.0,0.9483,0.9848,0.9483,0.9848,291300.0
2016-02-12 11:30:00,1.08,1.1,1.08,1.09,451140.0,0.9848,1.003,0.9848,0.9939,451140.0
2016-02-12 12:00:00,1.09,1.1,1.09,1.09,273000.0,0.9939,1.003,0.9939,0.9939,273000.0
2016-02-12 12:30:00,1.09,1.1,1.09,1.09,224400.0,0.9939,1.003,0.9939,0.9939,224400.0
2016-02-12 13:00:00,1.09,1.09,1.07,1.07,330900.0,0.9939,0.9939,0.9757,0.9757,330900.0
2016-02-12 13:30:00,1.07,1.08,1.07,1.07,477615.0,0.9757,0.9848,0.9757,0.9757,477615.0
2016-02-12 14:00:00,1.07,1.09,1.07,1.09,474000.0,0.9757,0.9939,0.9757,0.9939,474000.0
2016-02-12 14:30:00,1.09,1.1,1.09,1.09,456855.0,0.9939,1.003,0.9939,0.9939,456855.0
2016-02-12 15:00:00,1.09,1.1,1.09,1.1,362835.0,0.9939,1.003,0.9939,1.003,362835.0
2016-02-12 15:30:00,1.1,1.1,1.09,1.1,487005.0,1.003,1.003,0.9939,1.003,487005.0
2016-02-16 09:30:00,1.14,1.18,1.13,1.16,982395.0,1.0395,1.076,1.0304,1.0577,982395.0
2016-02-16 10:00:00,1.16,1.17,1.15,1.16,313755.0,1.0577,1.0669,1.0486,1.0577,313755.0
2016-02-16 10:30:00,1.16,1.18,1.16,1.17,465735.0,1.0577,1.076,1.0577,1.0669,465735.0
2016-02-16 11:00:00,1.17,1.18,1.16,1.17,899880.0,1.0669,1.076,1.0577,1.0669,899880.0
2016-02-16 11:30:00,1.17,1.2,1.17,1.2,459780.0,1.0669,1.0942,1.0669,1.0942,459780.0
2016-02-16 12:00:00,1.2,1.2,1.19,1.2,811950.0,1.0942,1.0942,1.0851,1.0942,811950.0
2016-02-16 12:30:00,1.2,1.21,1.2,1.21,545385.0,1.0942,1.1033,1.0942,1.1033,545385.0
2016-02-16 13:00:00,1.21,1.22,1.21,1.22,969585.0,1.1033,1.1124,1.1033,1.1124,969585.0
2016-02-16 13:30:00,1.22,1.22,1.21,1.22,488205.0,1.1124,1.1124,1.1033,1.1124,488205.0
2016-02-16 14:00:00,1.23,1.23,1.21,1.21,401490.0,1.1216,1.1216,1.1033,1.1033,401490.0
2016-02-16 14:30:00,1.21,1.21,1.2,1.2,109650.0,1.1033,1.1033,1.0942,1.0942,109650.0
2016-02-16 15:00:00,1.2,1.21,1.2,1.21,387285.0,1.0942,1.1033,1.0942,1.1033,387285.0
2016-02-16 15:30:00,1.21,1.22,1.21,1.21,207840.0,1.1033,1.1124,1.1033,1.1033,207840.0
2016-02-17 09:30:00,1.24,1.28,1.23,1.27,968130.0,1.1307,1.1672,1.1216,1.158,968130.0
2016-02-17 10:00:00,1.27,1.3,1.27,1.3,623160.0,1.158,1.1854,1.158,1.1854,623160.0
2016-02-17 10:30:00,1.3,1.31,1.29,1.3,911760.0,1.1854,1.1945,1.1763,1.1854,911760.0
2016-02-17 11:00:00,1.3,1.31,1.29,1.29,585375.0,1.1854,1.1945,1.1763,1.1763,585375.0
2016-02-17 11:30:00,1.29,1.29,1.28,1.29,413700.0,1.1763,1.1763,1.1672,1.1763,413700.0
2016-02-17 12:00:00,1.29,1.3,1.28,1.3,516090.0,1.1763,1.1854,1.1672,1.1854,516090.0
2016-02-17 12:30:00,1.3,1.3,1.29,1.29,246285.0,1.1854,1.1854,1.1763,1.1763,246285.0
2016-02-17 13:00:00,1.29,1.3,1.29,1.29,291000.0,1.1763,1.1854,1.1763,1.1763,291000.0
2016-02-17 13:30:00,1.29,1.29,1.28,1.28,499905.0,1.1763,1.1763,1.1672,1.1672,499905.0
2016-02-17 14:00:00,1.29,1.3,1.29,1.3,295500.0,1.1763,1.1854,1.1763,1.1854,295500.0
2016-02-17 14:30:00,1.3,1.3,1.29,1.29,256620.0,1.1854,1.1854,1.1763,1.1763,256620.0
2016-02-17 15:00:00,1.29,1.3,1.29,1.29,271470.0,1.1763,1.1854,1.1763,1.1763,271470.0
2016-02-17 15:30:00,1.29,1.3,1.28,1.3,518790.0,1.1763,1.1854,1.1672,1.1854,518790.0
2016-02-18 09:30:00,1.33,1.33,1.31,1.31,420900.0,1.2127,1.2127,1.1945,1.1945,420900.0
2016-02-18 10:00:00,1.31,1.32,1.29,1.31,215280.0,1.1945,1.2036,1.1763,1.1945,215280.0
2016-02-18 10:30:00,1.32,1.32,1.3,1.3,177270.0,1.2036,1.2036,1.1854,1.1854,177270.0
2016-02-18 11:00:00,1.3,1.3,1.28,1.29,425550.0,1.1854,1.1854,1.1672,1.1763,425550.0
2016-02-18 11:30:00,1.29,1.3,1.29,1.3,453780.0,1.1763,1.1854,1.1763,1.1854,453780.0
2016-02-18 12:00:00,1.29,1.3,1.29,1.3,204645.0,1.1763,1.1854,1.1763,1.1854,204645.0
2016-02-18 12:30:00,1.3,1.3,1.29,1.29,201045.0,1.1854,1.1854,1.1763,1.1763,201045.0
2016-02-18 13:00:00,1.29,1.3,1.28,1.29,149955.0,1.1763,1.1854,1.1672,1.1763,149955.0
2016-02-18 13:30:00,1.29,1.29,1.28,1.29,313500.0,1.1763,1.1763,1.1672,1.1763,313500.0
2016-02-18 14:00:00,1.29,1.3,1.29,1.3,273960.0,1.1763,1.1854,1.1763,1.1854,273960.0
2016-02-18 14:30:00,1.3,1.31,1.3,1.31,205995.0,1.1854,1.1945,1.1854,1.1945,205995.0
2016-02-18 15:00:00,1.31,1.31,1.29,1.3,223680.0,1.1945,1.1945,1.1763,1.1854,223680.0
2016-02-18 15:30:00,1.3,1.3,1.28,1.28,443850.0,1.1854,1.1854,1.1672,1.1672,443850.0
2016-02-19 09:30:00,1.28,1.3,1.27,1.28,230115.0,1.1672,1.1854,1.158,1.1672,230115.0
2016-02-19 10:00:00,1.27,1.3,1.27,1.29,114015.0,1.158,1.1854,1.158,1.1763,114015.0
2016-02-19 10:30:00,1.3,1.31,1.29,1.29,91755.0,1.1854,1.1945,1.1763,1.1763,91755.0
2016-02-19 11:00:00,1.29,1.31,1.28,1.31,239115.0,1.1763,1.1945,1.1672,1.1945,239115.0
2016-02-19 11:30:00,1.31,1.32,1.31,1.31,211800.0,1.1945,1.2036,1.1945,1.1945,211800.0
2016-02-19 12:00:00,1.31,1.31,1.3,1.31,97500.0,1.1945,1.1945,1.1854,1.1945,97500.0
2016-02-19 12:30:00,1.31,1.31,1.3,1.31,214800.0,1.1945,1.1945,1.1854,1.1945,214800.0
2016-02-19 13:00:00,1.31,1.31,1.3,1.31,129825.0,1.1945,1.1945,1.1854,1.1945,129825.0
2016-02-19 13:30:00,1.31,1.31,1.3,1.3,211200.0,1.1945,1.1945,1.1854,1.1854,211200.0
2016-02-19 14:00:00,1.3,1.31,1.3,1.3,243000.0,1.1854,1.1945,1.1854,1.1854,243000.0
2016-02-19 14:30:00,1.3,1.3,1.29,1.29,194250.0,1.1854,1.1854,1.1763,1.1763,194250.0
2016-02-19 15:00:00,1.29,1.3,1.29,1.3,157905.0,1.1763,1.1854,1.1763,1.1854,157905.0
2016-02-19 15:30:00,1.3,1.3,1.29,1.3,192105.0,1.1854,1.1854,1.1763,1.1854,192105.0
2016-02-22 09:30:00,1.34,1.38,1.34,1.37,521025.0,1.2219,1.2583,1.2219,1.2492,521025.0
2016-02-22 10:00:00,1.37,1.38,1.36,1.37,162645.0,1.2492,1.2583,1.2401,1.2492,162645.0
2016-02-22 10:30:00,1.37,1.37,1.35,1.35,252165.0,1.2492,1.2492,1.231,1.231,252165.0
2016-02-22 11:00:00,1.35,1.35,1.34,1.34,21525.0,1.231,1.231,1.2219,1.2219,21525.0
2016-02-22 11:30:00,1.34,1.34,1.34,1.34,183600.0,1.2219,1.2219,1.2219,1.2219,183600.0
2016-02-22 12:00:00,1.34,1.35,1.34,1.35,41175.0,1.2219,1.231,1.2219,1.231,41175.0
2016-02-22 12:30:00,1.36,1.36,1.36,1.36,1500.0,1.2401,1.2401,1.2401,1.2401,1500.0
2016-02-22 13:00:00,1.34,1.35,1.34,1.35,73980.0,1.2219,1.231,1.2219,1.231,73980.0
2016-02-22 13:30:00,1.35,1.35,1.35,1.35,13500.0,1.231,1.231,1.231,1.231,13500.0
2016-02-22 14:00:00,1.36,1.36,1.34,1.34,31245.0,1.2401,1.2401,1.2219,1.2219,31245.0
2016-02-22 14:30:00,1.35,1.35,1.35,1.35,18000.0,1.231,1.231,1.231,1.231,18000.0
2016-02-22 15:00:00,1.35,1.35,1.34,1.35,22500.0,1.231,1.231,1.2219,1.231,22500.0
2016-02-22 15:30:00,1.35,1.36,1.35,1.36,240240.0,1.231,1.2401,1.231,1.2401,240240.0
2016-02-23 09:30:00,1.33,1.34,1.32,1.34,34395.0,1.2127,1.2219,1.2036,1.2219,34395.0
2016-02-23 10:00:00,1.34,1.34,1.31,1.31,28500.0,1.2219,1.2219,1.1945,1.1945,28500.0
2016-02-23 10:30:00,1.32,1.32,1.3,1.3,21000.0,1.2036,1.2036,1.1854,1.1854,21000.0
2016-02-23 11:00:00,1.3,1.31,1.3,1.31,202770.0,1.1854,1.1945,1.1854,1.1945,202770.0
2016-02-23 11:30:00,1.31,1.31,1.3,1.3,9750.0,1.1945,1.1945,1.1854,1.1854,9750.0
2016-02-23 12:00:00,1.3,1.3,1.29,1.3,42420.0,1.1854,1.1854,1.1763,1.1854,42420.0
2016-02-23 12:30:00,1.3,1.3,1.3,1.3,9000.0,1.1854,1.1854,1.1854,1.1854,9000.0
2016-02-23 13:00:00,1.31,1.31,1.3,1.3,24750.0,1.1945,1.1945,1.1854,1.1854,24750.0
2016-02-23 13:30:00,1.3,1.3,1.3,1.3,18000.0,1.1854,1.1854,1.1854,1.1854,18000.0
2016-02-23 14:00:00,1.3,1.3,1.3,1.3,33000.0,1.1854,1.1854,1.1854,1.1854,33000.0
2016-02-23 14:30:00,1.3,1.3,1.29,1.29,28050.0,1.1854,1.1854,1.1763,1.1763,28050.0
2016-02-23 15:00:00,1.29,1.29,1.29,1.29,28290.0,1.1763,1.1763,1.1763,1.1763,28290.0
2016-02-23 15:30:00,1.29,1.3,1.29,1.29,77445.0,1.1763,1.1854,1.1763,1.1763,77445.0
2016-02-24 09:30:00,1.25,1.26,1.23,1.23,785700.0,1.1398,1.1489,1.1216,1.1216,785700.0
2016-02-24 10:00:00,1.23,1.25,1.22,1.24,187245.0,1.1216,1.1398,1.1124,1.1307,187245.0
2016-02-24 10:30:00,1.24,1.25,1.23,1.25,162825.0,1.1307,1.1398,1.1216,1.1398,162825.0
2016-02-24 11:00:00,1.25,1.25,1.24,1.24,25500.0,1.1398,1.1398,1.1307,1.1307,25500.0
2016-02-24 11:30:00,1.25,1.27,1.25,1.27,133650.0,1.1398,1.158,1.1398,1.158,133650.0
2016-02-24 12:00:00,1.27,1.28,1.27,1.28,57825.0,1.158,1.1672,1.158,1.1672,57825.0
2016-02-24 12:30:00,1.28,1.29,1.28,1.29,31500.0,1.1672,1.1763,1.1672,1.1763,31500.0
2016-02-24 13:00:00,1.3,1.31,1.3,1.3,125925.0,1.1854,1.1945,1.1854,1.1854,125925.0
2016-02-24 13:30:00,1.3,1.31,1.3,1.31,58500.0,1.1854,1.1945,1.1854,1.1945,58500.0
2016-02-24 14:00:00,1.31,1.33,1.31,1.33,49500.0,1.1945,1.2127,1.1945,1.2127,49500.0
2016-02-24 14:30:00,1.33,1.34,1.33,1.33,25305.0,1.2127,1.2219,1.2127,1.2127,25305.0
2016-02-24 15:00:00,1.33,1.35,1.33,1.35,74700.0,1.2127,1.231,1.2127,1.231,74700.0
2016-02-24 15:30:00,1.35,1.35,1.34,1.34,435015.0,1.231,1.231,1.2219,1.2219,435015.0
2016-02-25 09:30:00,1.36,1.37,1.33,1.33,211920.0,1.2401,1.2492,1.2127,1.2127,211920.0
2016-02-25 10:00:00,1.33,1.34,1.31,1.34,87375.0,1.2127,1.2219,1.1945,1.2219,87375.0
2016-02-25 10:30:00,1.33,1.36,1.33,1.35,123750.0,1.2127,1.2401,1.2127,1.231,123750.0
2016-02-25 11:00:00,1.34,1.35,1.34,1.34,273795.0,1.2219,1.231,1.2219,1.2219,273795.0
2016-02-25 11:30:00,1.35,1.35,1.35,1.35,10500.0,1.231,1.231,1.231,1.231,10500.0
2016-02-25 12:00:00,1.35,1.36,1.35,1.35,27000.0,1.231,1.2401,1.231,1.231,27000.0
2016-02-25 12:30:00,1.35,1.35,1.35,1.35,16500.0,1.231,1.231,1.231,1.231,16500.0
2016-02-25 13:00:00,1.35,1.36,1.35,1.36,10500.0,1.231,1.2401,1.231,1.2401,10500.0
2016-02-25 13:30:00,1.36,1.37,1.36,1.36,45000.0,1.2401,1.2492,1.2401,1.2401,45000.0
2016-02-25 14:00:00,1.36,1.37,1.36,1.37,25500.0,1.2401,1.2492,1.2401,1.2492,25500.0
2016-02-25 14:30:00,1.36,1.37,1.36,1.36,79125.0,1.2401,1.2492,1.2401,1.2401,79125.0
2016-02-25 15:00:00,1.37,1.37,1.37,1.37,29685.0,1.2492,1.2492,1.2492,1.2492,29685.0
2016-02-25 15:30:00,1.37,1.4,1.37,1.39,79905.0,1.2492,1.2766,1.2492,1.2675,79905.0
2016-02-26 09:30:00,1.43,1.44,1.42,1.42,477585.0,1.3039,1.313,1.2948,1.2948,477585.0
2016-02-26 10:00:00,1.41,1.41,1.4,1.41,30000.0,1.2857,1.2857,1.2766,1.2857,30000.0
2016-02-26 10:30:00,1.41,1.43,1.41,1.43,78225.0,1.2857,1.3039,1.2857,1.3039,78225.0
2016-02-26 11:00:00,1.43,1.43,1.42,1.42,646200.0,1.3039,1.3039,1.2948,1.2948,646200.0
2016-02-26 11:30:00,1.42,1.43,1.42,1.43,46125.0,1.2948,1.3039,1.2948,1.3039,46125.0
2016-02-26 12:00:00,1.42,1.43,1.42,1.43,102060.0,1.2948,1.3039,1.2948,1.3039,102060.0
2016-02-26 12:30:00,1.43,1.43,1.43,1.43,105135.0,1.3039,1.3039,1.3039,1.3039,105135.0
2016-02-26 13:00:00,1.43,1.43,1.43,1.43,61125.0,1.3039,1.3039,1.3039,1.3039,61125.0
2016-02-26 13:30:00,1.43,1.43,1.42,1.42,58500.0,1.3039,1.3039,1.2948,1.2948,58500.0
2016-02-26 14:00:00,1.42,1.42,1.42,1.42,15795.0,1.2948,1.2948,1.2948,1.2948,15795.0
2016-02-26 14:30:00,1.42,1.42,1.41,1.41,36900.0,1.2948,1.2948,1.2857,1.2857,36900.0
2016-02-26 15:00:00,1.42,1.43,1.42,1.43,34095.0,1.2948,1.3039,1.2948,1.3039,34095.0
2016-02-26 15:30:00,1.42,1.43,1.42,1.42,272445.0,1.2948,1.3039,1.2948,1.2948,272445.0
2016-02-29 09:30:00,1.44,1.45,1.43,1.44,624570.0,1.313,1.3222,1.3039,1.313,624570.0
2016-02-29 10:00:00,1.44,1.45,1.43,1.44,77250.0,1.313,1.3222,1.3039,1.313,77250.0
2016-02-29 10:30:00,1.44,1.45,1.44,1.45,28500.0,1.313,1.3222,1.313,1.3222,28500.0
2016-02-29 11:00:00,1.46,1.47,1.45,1.47,93300.0,1.3313,1.3404,1.3222,1.3404,93300.0
2016-02-29 11:30:00,1.47,1.48,1.47,1.47,351000.0,1.3404,1.3495,1.3404,1.3404,351000.0
2016-02-29 12:00:00,1.47,1.47,1.46,1.47,111750.0,1.3404,1.3404,1.3313,1.3404,111750.0
2016-02-29 12:30:00,1.46,1.47,1.46,1.47,115500.0,1.3313,1.3404,1.3313,1.3404,115500.0
2016-02-29 13:00:00,1.46,1.47,1.45,1.45,71250.0,1.3313,1.3404,1.3222,1.3222,71250.0
2016-02-29 13:30:00,1.45,1.45,1.44,1.44,18000.0,1.3222,1.3222,1.313,1.313,18000.0
2016-02-29 14:00:00,1.44,1.44,1.43,1.43,56250.0,1.313,1.313,1.3039,1.3039,56250.0
2016-02-29 14:30:00,1.44,1.44,1.43,1.43,78705.0,1.313,1.313,1.3039,1.3039,78705.0
2016-02-29 15:00:00,1.42,1.43,1.42,1.43,238170.0,1.2948,1.3039,1.2948,1.3039,238170.0
2016-02-29 15:30:00,1.43,1.43,1.41,1.41,73545.0,1.3039,1.3039,1.2857,1.2857,73545.0
2016-03-01 09:30:00,1.46,1.46,1.44,1.45,200925.0,1.3313,1.3313,1.313,1.3222,200925.0
2016-03-01 10:00:00,1.46,1.49,1.46,1.49,171000.0,1.3313,1.3586,1.3313,1.3586,171000.0
2016-03-01 10:30:00,1.48,1.5,1.48,1.48,167850.0,1.3495,1.3678,1.3495,1.3495,167850.0
2016-03-01 11:00:00,1.48,1.5,1.48,1.5,73260.0,1.3495,1.3678,1.3495,1.3678,73260.0
2016-03-01 11:30:00,1.5,1.51,1.5,1.51,77280.0,1.3678,1.3769,1.3678,1.3769,77280.0
2016-03-01 12:00:00,1.52,1.52,1.51,1.52,46665.0,1.386,1.386,1.3769,1.386,46665.0
2016-03-01 12:30:00,1.52,1.52,1.51,1.51,66000.0,1.386,1.386,1.3769,1.3769,66000.0
2016-03-01 13:00:00,1.51,1.52,1.51,1.52,48300.0,1.3769,1.386,1.3769,1.386,48300.0
2016-03-01 13:30:00,1.52,1.52,1.51,1.51,103800.0,1.386,1.386,1.3769,1.3769,103800.0
2016-03-01 14:00:00,1.51,1.51,1.51,1.51,118230.0,1.3769,1.3769,1.3769,1.3769,118230.0
2016-03-01 14:30:00,1.52,1.52,1.51,1.52,29925.0,1.386,1.386,1.3769,1.386,29925.0
2016-03-01 15:00:00,1.52,1.52,1.52,1.52,41520.0,1.386,1.386,1.386,1.386,41520.0
2016-03-01 15:30:00,1.52,1.53,1.51,1.53,314640.0,1.386,1.3951,1.3769,1.3951,314640.0
2016-03-02 09:30:00,1.53,1.55,1.52,1.55,315840.0,1.3951,1.4134,1.386,1.4134,315840.0
2016-03-02 10:00:00,1.54,1.55,1.54,1.54,269355.0,1.4042,1.4134,1.4042,1.4042,269355.0
2016-03-02 10:30:00,1.53,1.55,1.53,1.54,277800.0,1.3951,1.4134,1.3951,1.4042,277800.0
2016-03-02 11:00:00,1.55,1.55,1.54,1.54,133575.0,1.4134,1.4134,1.4042,1.4042,133575.0
2016-03-02 11:30:00,1.54,1.55,1.53,1.53,141300.0,1.4042,1.4134,1.3951,1.3951,141300.0
2016-03-02 12:00:00,1.53,1.53,1.53,1.53,120105.0,1.3951,1.3951,1.3951,1.3951,120105.0
2016-03-02 12:30:00,1.53,1.54,1.53,1.54,176730.0,1.3951,1.4042,1.3951,1.4042,176730.0
2016-03-02 13:00:00,1.54,1.54,1.53,1.54,168015.0,1.4042,1.4042,1.3951,1.4042,168015.0
2016-03-02 13:30:00,1.54,1.54,1.53,1.53,139050.0,1.4042,1.4042,1.3951,1.3951,139050.0
2016-03-02 14:00:00,1.54,1.54,1.53,1.54,123000.0,1.4042,1.4042,1.3951,1.4042,123000.0
2016-03-02 14:30:00,1.54,1.54,1.54,1.54,155250.0,1.4042,1.4042,1.4042,1.4042,155250.0
2016-03-02 15:00:00,1.54,1.54,1.54,1.54,126090.0,1.4042,1.4042,1.4042,1.4042,126090.0
2016-03-02 15:30:00,1.54,1.55,1.54,1.55,231810.0,1.4042,1.4134,1.4042,1.4134,231810.0
2016-03-03 09:30:00,1.55,1.56,1.55,1.56,160770.0,1.4134,1.4225,1.4134,1.4225,160770.0
2016-03-03 10:00:00,1.55,1.56,1.54,1.55,258465.0,1.4134,1.4225,1.4042,1.4134,258465.0
2016-03-03 10:30:00,1.55,1.56,1.54,1.55,433545.0,1.4134,1.4225,1.4042,1.4134,433545.0
2016-03-03 11:00:00,1.55,1.56,1.53,1.53,363945.0,1.4134,1.4225,1.3951,1.3951,363945.0
2016-03-03 11:30:00,1.53,1.53,1.52,1.53,237000.0,1.3951,1.3951,1.386,1.3951,237000.0
2016-03-03 12:00:00,1.53,1.54,1.53,1.53,144000.0,1.3951,1.4042,1.3951,1.3951,144000.0
2016-03-03 12:30:00,1.53,1.54,1.53,1.54,352605.0,1.3951,1.4042,1.3951,1.4042,352605.0
2016-03-03 13:00:00,1.54,1.54,1.54,1.54,228720.0,1.4042,1.4042,1.4042,1.4042,228720.0
2016-03-03 13:30:00,1.54,1.56,1.54,1.56,311790.0,1.4042,1.4225,1.4042,1.4225,311790.0
2016-03-03 14:00:00,1.56,1.56,1.55,1.55,468000.0,1.4225,1.4225,1.4134,1.4134,468000.0
2016-03-03 14:30:00,1.55,1.56,1.55,1.55,320550.0,1.4134,1.4225,1.4134,1.4134,320550.0
2016-03-03 15:00:00,1.56,1.56,1.54,1.55,255600.0,1.4225,1.4225,1.4042,1.4134,255600.0
2016-03-03 15:30:00,1.55,1.56,1.55,1.56,410655.0,1.4134,1.4225,1.4134,1.4225,410655.0
2016-03-04 09:30:00,1.59,1.6,1.56,1.58,539100.0,1.4498,1.4589,1.4225,1.4407,539100.0
2016-03-04 10:00:00,1.59,1.6,1.58,1.6,485370.0,1.4498,1.4589,1.4407,1.4589,485370.0
2016-03-04 10:30:00,1.6,1.62,1.6,1.62,451515.0,1.4589,1.4772,1.4589,1.4772,451515.0
2016-03-04 11:00:00,1.62,1.64,1.62,1.63,554790.0,1.4772,1.4954,1.4772,1.4863,554790.0
2016-03-04 11:30:00,1.63,1.63,1.62,1.63,775650.0,1.4863,1.4863,1.4772,1.4863,775650.0
2016-03-04 12:00:00,1.63,1.63,1.63,1.63,431115.0,1.4863,1.4863,1.4863,1.4863,431115.0
2016-03-04 12:30:00,1.63,1.64,1.63,1.64,285600.0,1.4863,1.4954,1.4863,1.4954,285600.0
2016-03-04 13:00:00,1.64,1.64,1.63,1.64,565605.0,1.4954,1.4954,1.4863,1.4954,565605.0
2016-03-04 13:30:00,1.64,1.64,1.63,1.64,571200.0,1.4954,1.4954,1.4863,1.4954,571200.0
2016-03-04 14:00:00,1.64,1.64,1.61,1.61,220500.0,1.4954,1.4954,1.4681,1.4681,220500.0
2016-03-04 14:30:00,1.61,1.62,1.59,1.6,336450.0,1.4681,1.4772,1.4498,1.4589,336450.0
2016-03-04 15:00:00,1.6,1.61,1.59,1.61,595470.0,1.4589,1.4681,1.4498,1.4681,595470.0
2016-03-04 15:30:00,1.61,1.61,1.6,1.61,485835.0,1.4681,1.4681,1.4589,1.4681,485835.0
2016-03-07 09:30:00,1.57,1.6,1.56,1.58,332565.0,1.4316,1.4589,1.4225,1.4407,332565.0
2016-03-07 10:00:00,1.58,1.59,1.58,1.59,232260.0,1.4407,1.4498,1.4407,1.4498,232260.0
2016-03-07 10:30:00,1.59,1.61,1.59,1.61,513555.0,1.4498,1.4681,1.4498,1.4681,513555.0
2016-03-07 11:00:00,1.61,1.62,1.61,1.62,267135.0,1.4681,1.4772,1.4681,1.4772,267135.0
2016-03-07 11:30:00,1.62,1.65,1.62,1.63,340800.0,1.4772,1.5045,1.4772,1.4863,340800.0
2016-03-07 12:00:00,1.63,1.63,1.62,1.63,671820.0,1.4863,1.4863,1.4772,1.4863,671820.0
2016-03-07 12:30:00,1.63,1.63,1.63,1.63,450285.0,1.4863,1.4863,1.4863,1.4863,450285.0
2016-03-07 13:00:00,1.64,1.64,1.62,1.62,383370.0,1.4954,1.4954,1.4772,1.4772,383370.0
2016-03-07 13:30:00,1.62,1.62,1.6,1.6,514500.0,1.4772,1.4772,1.4589,1.4589,514500.0
2016-03-07 14:00:00,1.6,1.61,1.59,1.6,385455.0,1.4589,1.4681,1.4498,1.4589,385455.0
2016-03-07 14:30:00,1.6,1.6,1.58,1.59,225825.0,1.4589,1.4589,1.4407,1.4498,225825.0
2016-03-07 15:00:00,1.59,1.61,1.59,1.61,326880.0,1.4498,1.4681,1.4498,1.4681,326880.0
2016-03-07 15:30:00,1.61,1.63,1.61,1.62,336795.0,1.4681,1.4863,1.4681,1.4772,336795.0
2016-03-08 09:30:00,1.59,1.59,1.57,1.57,214725.0,1.4498,1.4498,1.4316,1.4316,214725.0
2016-03-08 10:00:00,1.57,1.57,1.52,1.52,591495.0,1.4316,1.4316,1.386,1.386,591495.0
2016-03-08 10:30:00,1.52,1.53,1.52,1.52,322440.0,1.386,1.3951,1.386,1.386,322440.0
2016-03-08 11:00:00,1.52,1.55,1.52,1.54,58530.0,1.386,1.4134,1.386,1.4042,58530.0
2016-03-08 11:30:00,1.54,1.54,1.53,1.54,145140.0,1.4042,1.4042,1.3951,1.4042,145140.0
2016-03-08 12:00:00,1.54,1.56,1.53,1.55,248505.0,1.4042,1.4225,1.3951,1.4134,248505.0
2016-03-08 12:30:00,1.55,1.56,1.54,1.54,313365.0,1.4134,1.4225,1.4042,1.4042,313365.0
2016-03-08 13:00:00,1.54,1.55,1.54,1.55,148500.0,1.4042,1.4134,1.4042,1.4134,148500.0
2016-03-08 13:30:00,1.55,1.56,1.55,1.56,286590.0,1.4134,1.4225,1.4134,1.4225,286590.0
2016-03-08 14:00:00,1.56,1.57,1.55,1.55,225030.0,1.4225,1.4316,1.4134,1.4134,225030.0
2016-03-08 14:30:00,1.55,1.55,1.54,1.54,170175.0,1.4134,1.4134,1.4042,1.4042,170175.0
2016-03-08 15:00:00,1.54,1.54,1.53,1.53,264360.0,1.4042,1.4042,1.3951,1.3951,264360.0
2016-03-08 15:30:00,1.53,1.53,1.51,1.51,329820.0,1.3951,1.3951,1.3769,1.3769,329820.0
2016-03-09 09:30:00,1.54,1.54,1.51,1.53,362325.0,1.4042,1.4042,1.3769,1.3951,362325.0
2016-03-09 10:00:00,1.53,1.54,1.53,1.54,426030.0,1.3951,1.4042,1.3951,1.4042,426030.0
2016-03-09 10:30:00,1.54,1.56,1.53,1.53,96885.0,1.4042,1.4225,1.3951,1.3951,96885.0
2016-03-09 11:00:00,1.53,1.55,1.53,1.55,274860.0,1.3951,1.4134,1.3951,1.4134,274860.0
2016-03-09 11:30:00,1.55,1.56,1.54,1.56,205620.0,1.4134,1.4225,1.4042,1.4225,205620.0
2016-03-09 12:00:00,1.55,1.55,1.55,1.55,222000.0,1.4134,1.4134,1.4134,1.4134,222000.0
2016-03-09 12:30:00,1.55,1.55,1.54,1.54,129675.0,1.4134,1.4134,1.4042,1.4042,129675.0
2016-03-09 13:00:00,1.54,1.54,1.53,1.54,264495.0,1.4042,1.4042,1.3951,1.4042,264495.0
2016-03-09 13:30:00,1.54,1.56,1.54,1.56,163680.0,1.4042,1.4225,1.4042,1.4225,163680.0
2016-03-09 14:00:00,1.55,1.56,1.55,1.55,211350.0,1.4134,1.4225,1.4134,1.4134,211350.0
2016-03-09 14:30:00,1.55,1.55,1.55,1.55,155205.0,1.4134,1.4134,1.4134,1.4134,155205.0
2016-03-09 15:00:00,1.55,1.55,1.54,1.54,365340.0,1.4134,1.4134,1.4042,1.4042,365340.0
2016-03-09 15:30:00,1.54,1.55,1.54,1.55,427635.0,1.4042,1.4134,1.4042,1.4134,427635.0
2016-03-10 09:30:00,1.58,1.61,1.58,1.61,315195.0,1.4407,1.4681,1.4407,1.4681,315195.0
2016-03-10 10:00:00,1.61,1.62,1.59,1.6,121800.0,1.4681,1.4772,1.4498,1.4589,121800.0
2016-03-10 10:30:00,1.59,1.59,1.56,1.56,84870.0,1.4498,1.4498,1.4225,1.4225,84870.0
2016-03-10 11:00:00,1.56,1.56,1.54,1.54,267675.0,1.4225,1.4225,1.4042,1.4042,267675.0
2016-03-10 11:30:00,1.54,1.56,1.53,1.55,381375.0,1.4042,1.4225,1.3951,1.4134,381375.0
2016-03-10 12:00:00,1.55,1.56,1.54,1.55,297030.0,1.4134,1.4225,1.4042,1.4134,297030.0
2016-03-10 12:30:00,1.55,1.55,1.52,1.53,150465.0,1.4134,1.4134,1.386,1.3951,150465.0
2016-03-10 13:00:00,1.52,1.53,1.51,1.53,154875.0,1.386,1.3951,1.3769,1.3951,154875.0
2016-03-10 13:30:00,1.53,1.53,1.53,1.53,227865.0,1.3951,1.3951,1.3951,1.3951,227865.0
2016-03-10 14:00:00,1.53,1.54,1.52,1.54,36000.0,1.3951,1.4042,1.386,1.4042,36000.0
2016-03-10 14:30:00,1.54,1.56,1.54,1.56,74595.0,1.4042,1.4225,1.4042,1.4225,74595.0
2016-03-10 15:00:00,1.55,1.58,1.55,1.58,104745.0,1.4134,1.4407,1.4134,1.4407,104745.0
2016-03-10 15:30:00,1.58,1.58,1.56,1.57,172845.0,1.4407,1.4407,1.4225,1.4316,172845.0
2016-03-11 09:30:00,1.62,1.65,1.62,1.65,326340.0,1.4772,1.5045,1.4772,1.5045,326340.0
2016-03-11 10:00:00,1.64,1.64,1.62,1.63,261630.0,1.4954,1.4954,1.4772,1.4863,261630.0
2016-03-11 10:30:00,1.63,1.65,1.63,1.64,591225.0,1.4863,1.5045,1.4863,1.4954,591225.0
2016-03-11 11:00:00,1.64,1.64,1.64,1.64,413295.0,1.4954,1.4954,1.4954,1.4954,413295.0
2016-03-11 11:30:00,1.64,1.65,1.64,1.65,410970.0,1.4954,1.5045,1.4954,1.5045,410970.0
2016-03-11 12:00:00,1.65,1.65,1.64,1.65,340590.0,1.5045,1.5045,1.4954,1.5045,340590.0
2016-03-11 12:30:00,1.65,1.66,1.65,1.65,290745.0,1.5045,1.5137,1.5045,1.5045,290745.0
2016-03-11 13:00:00,1.65,1.65,1.64,1.65,305250.0,1.5045,1.5045,1.4954,1.5045,305250.0
2016-03-11 13:30:00,1.65,1.66,1.65,1.66,210210.0,1.5045,1.5137,1.5045,1.5137,210210.0
2016-03-11 14:00:00,1.66,1.66,1.65,1.65,310170.0,1.5137,1.5137,1.5045,1.5045,310170.0
2016-03-11 14:30:00,1.65,1.66,1.65,1.65,130095.0,1.5045,1.5137,1.5045,1.5045,130095.0
2016-03-11 15:00:00,1.65,1.66,1.65,1.66,309465.0,1.5045,1.5137,1.5045,1.5137,309465.0
2016-03-11 15:30:00,1.66,1.67,1.65,1.66,446385.0,1.5137,1.5228,1.5045,1.5137,446385.0
2016-03-14 09:30:00,1.65,1.65,1.63,1.63,332445.0,1.5045,1.5045,1.4863,1.4863,332445.0
2016-03-14 10:00:00,1.64,1.66,1.64,1.65,406860.0,1.4954,1.5137,1.4954,1.5045,406860.0
2016-03-14 10:30:00,1.66,1.67,1.65,1.65,675795.0,1.5137,1.5228,1.5045,1.5045,675795.0
2016-03-14 11:00:00,1.65,1.66,1.65,1.66,613365.0,1.5045,1.5137,1.5045,1.5137,613365.0
2016-03-14 11:30:00,1.66,1.66,1.64,1.64,341040.0,1.5137,1.5137,1.4954,1.4954,341040.0
2016-03-14 12:00:00,1.65,1.65,1.64,1.65,365250.0,1.5045,1.5045,1.4954,1.5045,365250.0
2016-03-14 12:30:00,1.65,1.65,1.65,1.65,384810.0,1.5045,1.5045,1.5045,1.5045,384810.0
2016-03-14 13:00:00,1.65,1.65,1.64,1.64,381000.0,1.5045,1.5045,1.4954,1.4954,381000.0
2016-03-14 13:30:00,1.64,1.64,1.64,1.64,245745.0,1.4954,1.4954,1.4954,1.4954,245745.0
2016-03-14 14:00:00,1.64,1.65,1.64,1.65,267765.0,1.4954,1.5045,1.4954,1.5045,267765.0
2016-03-14 14:30:00,1.65,1.65,1.65,1.65,274500.0,1.5045,1.5045,1.5045,1.5045,274500.0
2016-03-14 15:00:00,1.65,1.66,1.65,1.65,386685.0,1.5045,1.5137,1.5045,1.5045,386685.0
2016-03-14 15:30:00,1.65,1.65,1.65,1.65,653115.0,1.5045,1.5045,1.5045,1.5045,653115.0
2016-03-15 09:30:00,1.63,1.63,1.62,1.62,691335.0,1.4863,1.4863,1.4772,1.4772,691335.0
2016-03-15 10:00:00,1.62,1.62,1.6,1.62,354930.0,1.4772,1.4772,1.4589,1.4772,354930.0
2016-03-15 10:30:00,1.62,1.62,1.6,1.6,584340.0,1.4772,1.4772,1.4589,1.4589,584340.0
2016-03-15 11:00:00,1.6,1.61,1.6,1.61,406605.0,1.4589,1.4681,1.4589,1.4681,406605.0
2016-03-15 11:30:00,1.6,1.61,1.6,1.6,492705.0,1.4589,1.4681,1.4589,1.4589,492705.0
2016-03-15 12:00:00,1.6,1.61,1.6,1.61,409500.0,1.4589,1.4681,1.4589,1.4681,409500.0
2016-03-15 12:30:00,1.61,1.61,1.61,1.61,373815.0,1.4681,1.4681,1.4681,1.4681,373815.0
2016-03-15 13:00:00,1.61,1.62,1.61,1.62,421500.0,1.4681,1.4772,1.4681,1.4772,421500.0
2016-03-15 13:30:00,1.62,1.63,1.62,1.63,299085.0,1.4772,1.4863,1.4772,1.4863,299085.0
2016-03-15 14:00:00,1.63,1.63,1.62,1.62,393000.0,1.4863,1.4863,1.4772,1.4772,393000.0
2016-03-15 14:30:00,1.62,1.63,1.62,1.62,442995.0,1.4772,1.4863,1.4772,1.4772,442995.0
2016-03-15 15:00:00,1.63,1.64,1.62,1.63,493530.0,1.4863,1.4954,1.4772,1.4863,493530.0
2016-03-15 15:30:00,1.63,1.64,1.63,1.64,264240.0,1.4863,1.4954,1.4863,1.4954,264240.0
2016-03-16 09:30:00,1.62,1.64,1.61,1.63,667965.0,1.4772,1.4954,1.4681,1.4863,667965.0
2016-03-16 10:00:00,1.63,1.64,1.63,1.64,571470.0,1.4863,1.4954,1.4863,1.4954,571470.0
2016-03-16 10:30:00,1.63,1.64,1.63,1.63,481530.0,1.4863,1.4954,1.4863,1.4863,481530.0
2016-03-16 11:00:00,1.63,1.64,1.62,1.64,308235.0,1.4863,1.4954,1.4772,1.4954,308235.0
2016-03-16 11:30:00,1.64,1.64,1.63,1.63,526500.0,1.4954,1.4954,1.4863,1.4863,526500.0
2016-03-16 12:00:00,1.63,1.64,1.63,1.63,321000.0,1.4863,1.4954,1.4863,1.4863,321000.0
2016-03-16 12:30:00,1.63,1.63,1.62,1.62,137940.0,1.4863,1.4863,1.4772,1.4772,137940.0
2016-03-16 13:00:00,1.62,1.62,1.62,1.62,206970.0,1.4772,1.4772,1.4772,1.4772,206970.0
2016-03-16 13:30:00,1.62,1.63,1.62,1.63,208965.0,1.4772,1.4863,1.4772,1.4863,208965.0
2016-03-16 14:00:00,1.63,1.67,1.63,1.66,197715.0,1.4863,1.5228,1.4863,1.5137,197715.0
2016-03-16 14:30:00,1.67,1.68,1.66,1.67,358500.0,1.5228,1.5319,1.5137,1.5228,358500.0
2016-03-16 15:00:00,1.66,1.68,1.66,1.67,232800.0,1.5137,1.5319,1.5137,1.5228,232800.0
2016-03-16 15:30:00,1.67,1.69,1.67,1.68,489210.0,1.5228,1.541,1.5228,1.5319,489210.0
2016-03-17 09:30:00,1.67,1.68,1.66,1.67,62355.0,1.5228,1.5319,1.5137,1.5228,62355.0
2016-03-17 10:00:00,1.68,1.68,1.66,1.67,110430.0,1.5319,1.5319,1.5137,1.5228,110430.0
2016-03-17 10:30:00,1.68,1.68,1.67,1.68,248190.0,1.5319,1.5319,1.5228,1.5319,248190.0
2016-03-17 11:00:00,1.68,1.69,1.68,1.69,339000.0,1.5319,1.541,1.5319,1.541,339000.0
2016-03-17 11:30:00,1.69,1.69,1.68,1.69,156840.0,1.541,1.541,1.5319,1.541,156840.0
2016-03-17 12:00:00,1.69,1.71,1.69,1.71,250395.0,1.541,1.5592,1.541,1.5592,250395.0
2016-03-17 12:30:00,1.71,1.72,1.71,1.71,148500.0,1.5592,1.5684,1.5592,1.5592,148500.0
2016-03-17 13:00:00,1.71,1.71,1.7,1.71,286500.0,1.5592,1.5592,1.5501,1.5592,286500.0
2016-03-17 13:30:00,1.7,1.72,1.7,1.72,278400.0,1.5501,1.5684,1.5501,1.5684,278400.0
2016-03-17 14:00:00,1.72,1.72,1.71,1.72,379800.0,1.5684,1.5684,1.5592,1.5684,379800.0
2016-03-17 14:30:00,1.72,1.72,1.71,1.72,197625.0,1.5684,1.5684,1.5592,1.5684,197625.0
2016-03-17 15:00:00,1.72,1.72,1.71,1.72,199500.0,1.5684,1.5684,1.5592,1.5684,199500.0
2016-03-17 15:30:00,1.72,1.73,1.72,1.72,292890.0,1.5684,1.5775,1.5684,1.5684,292890.0
2016-03-18 09:30:00,1.73,1.75,1.72,1.75,326400.0,1.5775,1.5957,1.5684,1.5957,326400.0
2016-03-18 10:00:00,1.75,1.78,1.75,1.76,347730.0,1.5957,1.6231,1.5957,1.6048,347730.0
2016-03-18 10:30:00,1.78,1.78,1.77,1.77,36750.0,1.6231,1.6231,1.614,1.614,36750.0
2016-03-18 11:00:00,1.78,1.79,1.78,1.78,97500.0,1.6231,1.6322,1.6231,1.6231,97500.0
2016-03-18 11:30:00,1.78,1.79,1.78,1.78,91500.0,1.6231,1.6322,1.6231,1.6231,91500.0
2016-03-18 12:00:00,1.79,1.79,1.78,1.79,110985.0,1.6322,1.6322,1.6231,1.6322,110985.0
2016-03-18 12:30:00,1.78,1.79,1.78,1.79,67500.0,1.6231,1.6322,1.6231,1.6322,67500.0
2016-03-18 13:00:00,1.79,1.79,1.76,1.77,79500.0,1.6322,1.6322,1.6048,1.614,79500.0
2016-03-18 13:30:00,1.77,1.77,1.76,1.77,92520.0,1.614,1.614,1.6048,1.614,92520.0
2016-03-18 14:00:00,1.77,1.77,1.77,1.77,198840.0,1.614,1.614,1.614,1.614,198840.0
2016-03-18 14:30:00,1.77,1.77,1.77,1.77,114000.0,1.614,1.614,1.614,1.614,114000.0
2016-03-18 15:00:00,1.77,1.78,1.77,1.78,181845.0,1.614,1.6231,1.614,1.6231,181845.0
2016-03-18 15:30:00,1.78,1.79,1.77,1.79,279165.0,1.6231,1.6322,1.614,1.6322,279165.0
2016-03-21 09:30:00,1.77,1.78,1.77,1.77,139620.0,1.614,1.6231,1.614,1.614,139620.0
2016-03-21 10:00:00,1.77,1.77,1.75,1.76,150315.0,1.614,1.614,1.5957,1.6048,150315.0
2016-03-21 10:30:00,1.76,1.76,1.75,1.76,357690.0,1.6048,1.6048,1.5957,1.6048,357690.0
2016-03-21 11:00:00,1.75,1.78,1.75,1.77,135405.0,1.5957,1.6231,1.5957,1.614,135405.0
2016-03-21 11:30:00,1.77,1.78,1.77,1.77,106500.0,1.614,1.6231,1.614,1.614,106500.0
2016-03-21 12:00:00,1.77,1.77,1.76,1.77,87000.0,1.614,1.614,1.6048,1.614,87000.0
2016-03-21 12:30:00,1.77,1.78,1.77,1.77,96180.0,1.614,1.6231,1.614,1.614,96180.0
2016-03-21 13:00:00,1.77,1.79,1.77,1.79,86685.0,1.614,1.6322,1.614,1.6322,86685.0
2016-03-21 13:30:00,1.79,1.79,1.78,1.79,153210.0,1.6322,1.6322,1.6231,1.6322,153210.0
2016-03-21 14:00:00,1.79,1.79,1.78,1.79,72690.0,1.6322,1.6322,1.6231,1.6322,72690.0
2016-03-21 14:30:00,1.79,1.79,1.79,1.79,116355.0,1.6322,1.6322,1.6322,1.6322,116355.0
2016-03-21 15:00:00,1.79,1.79,1.78,1.79,116250.0,1.6322,1.6322,1.6231,1.6322,116250.0
2016-03-21 15:30:00,1.79,1.8,1.78,1.8,177735.0,1.6322,1.6413,1.6231,1.6413,177735.0
2016-03-22 09:30:00,1.78,1.78,1.75,1.77,318015.0,1.6231,1.6231,1.5957,1.614,318015.0
2016-03-22 10:00:00,1.78,1.78,1.77,1.78,57000.0,1.6231,1.6231,1.614,1.6231,57000.0
2016-03-22 10:30:00,1.78,1.79,1.78,1.79,127500.0,1.6231,1.6322,1.6231,1.6322,127500.0
2016-03-22 11:00:00,1.78,1.8,1.78,1.79,72750.0,1.6231,1.6413,1.6231,1.6322,72750.0
2016-03-22 11:30:00,1.79,1.79,1.78,1.79,135195.0,1.6322,1.6322,1.6231,1.6322,135195.0
2016-03-22 12:00:00,1.79,1.8,1.79,1.8,178500.0,1.6322,1.6413,1.6322,1.6413,178500.0
2016-03-22 12:30:00,1.8,1.81,1.8,1.81,68685.0,1.6413,1.6504,1.6413,1.6504,68685.0
2016-03-22 13:00:00,1.8,1.8,1.8,1.8,59025.0,1.6413,1.6413,1.6413,1.6413,59025.0
2016-03-22 13:30:00,1.8,1.8,1.8,1.8,125490.0,1.6413,1.6413,1.6413,1.6413,125490.0
2016-03-22 14:00:00,1.8,1.8,1.79,1.8,128640.0,1.6413,1.6413,1.6322,1.6413,128640.0
2016-03-22 14:30:00,1.8,1.81,1.8,1.8,114000.0,1.6413,1.6504,1.6413,1.6413,114000.0
2016-03-22 15:00:00,1.79,1.8,1.79,1.79,89640.0,1.6322,1.6413,1.6322,1.6322,89640.0
2016-03-22 15:30:00,1.79,1.8,1.78,1.79,250485.0,1.6322,1.6413,1.6231,1.6322,250485.0
2016-03-23 09:30:00,1.78,1.78,1.77,1.77,175035.0,1.6231,1.6231,1.614,1.614,175035.0
2016-03-23 10:00:00,1.76,1.76,1.75,1.76,28140.0,1.6048,1.6048,1.5957,1.6048,28140.0
2016-03-23 10:30:00,1.76,1.76,1.75,1.76,146640.0,1.6048,1.6048,1.5957,1.6048,146640.0
2016-03-23 11:00:00,1.75,1.75,1.75,1.75,94950.0,1.5957,1.5957,1.5957,1.5957,94950.0
2016-03-23 11:30:00,1.75,1.75,1.75,1.75,246495.0,1.5957,1.5957,1.5957,1.5957,246495.0
2016-03-23 12:00:00,1.75,1.76,1.75,1.75,156000.0,1.5957,1.6048,1.5957,1.5957,156000.0
2016-03-23 12:30:00,1.75,1.76,1.75,1.75,211500.0,1.5957,1.6048,1.5957,1.5957,211500.0
2016-03-23 13:00:00,1.75,1.76,1.75,1.75,113445.0,1.5957,1.6048,1.5957,1.5957,113445.0
2016-03-23 13:30:00,1.75,1.75,1.74,1.74,60000.0,1.5957,1.5957,1.5866,1.5866,60000.0
2016-03-23 14:00:00,1.74,1.75,1.74,1.74,55500.0,1.5866,1.5957,1.5866,1.5866,55500.0
2016-03-23 14:30:00,1.74,1.74,1.72,1.72,105255.0,1.5866,1.5866,1.5684,1.5684,105255.0
2016-03-23 15:00:00,1.73,1.73,1.72,1.72,326160.0,1.5775,1.5775,1.5684,1.5684,326160.0
2016-03-23 15:30:00,1.73,1.73,1.72,1.72,281625.0,1.5775,1.5775,1.5684,1.5684,281625.0
2016-03-24 09:30:00,1.68,1.71,1.66,1.68,730680.0,1.5319,1.5592,1.5137,1.5319,730680.0
2016-03-24 10:00:00,1.68,1.69,1.67,1.68,246840.0,1.5319,1.541,1.5228,1.5319,246840.0
2016-03-24 10:30:00,1.68,1.7,1.68,1.7,100020.0,1.5319,1.5501,1.5319,1.5501,100020.0
2016-03-24 11:00:00,1.7,1.7,1.68,1.69,163065.0,1.5501,1.5501,1.5319,1.541,163065.0
2016-03-24 11:30:00,1.69,1.69,1.69,1.69,198165.0,1.541,1.541,1.541,1.541,198165.0
2016-03-24 12:00:00,1.69,1.7,1.69,1.69,87000.0,1.541,1.5501,1.541,1.541,87000.0
2016-03-24 12:30:00,1.69,1.7,1.69,1.7,157095.0,1.541,1.5501,1.541,1.5501,157095.0
2016-03-24 13:00:00,1.7,1.71,1.7,1.7,132180.0,1.5501,1.5592,1.5501,1.5501,132180.0
2016-03-24 13:30:00,1.7,1.7,1.7,1.7,157500.0,1.5501,1.5501,1.5501,1.5501,157500.0
2016-03-24 14:00:00,1.7,1.7,1.7,1.7,132750.0,1.5501,1.5501,1.5501,1.5501,132750.0
2016-03-24 14:30:00,1.7,1.71,1.69,1.7,96000.0,1.5501,1.5592,1.541,1.5501,96000.0
2016-03-24 15:00:00,1.71,1.71,1.7,1.71,193155.0,1.5592,1.5592,1.5501,1.5592,193155.0
2016-03-24 15:30:00,1.71,1.72,1.71,1.72,364800.0,1.5592,1.5684,1.5592,1.5684,364800.0
2016-03-28 09:30:00,1.74,1.74,1.69,1.69,286245.0,1.5866,1.5866,1.541,1.541,286245.0
2016-03-28 10:00:00,1.7,1.71,1.69,1.71,274650.0,1.5501,1.5592,1.541,1.5592,274650.0
2016-03-28 10:30:00,1.7,1.71,1.7,1.71,171000.0,1.5501,1.5592,1.5501,1.5592,171000.0
2016-03-28 11:00:00,1.71,1.71,1.7,1.71,582600.0,1.5592,1.5592,1.5501,1.5592,582600.0
2016-03-28 11:30:00,1.72,1.72,1.71,1.71,139395.0,1.5684,1.5684,1.5592,1.5592,139395.0
2016-03-28 12:00:00,1.71,1.72,1.7,1.72,177555.0,1.5592,1.5684,1.5501,1.5684,177555.0
2016-03-28 12:30:00,1.72,1.73,1.72,1.72,127500.0,1.5684,1.5775,1.5684,1.5684,127500.0
2016-03-28 13:00:00,1.72,1.72,1.71,1.72,114000.0,1.5684,1.5684,1.5592,1.5684,114000.0
2016-03-28 13:30:00,1.72,1.73,1.72,1.72,157680.0,1.5684,1.5775,1.5684,1.5684,157680.0
2016-03-28 14:00:00,1.72,1.73,1.71,1.71,56790.0,1.5684,1.5775,1.5592,1.5592,56790.0
2016-03-28 14:30:00,1.71,1.71,1.7,1.71,81000.0,1.5592,1.5592,1.5501,1.5592,81000.0
2016-03-28 15:00:00,1.71,1.72,1.71,1.71,95055.0,1.5592,1.5684,1.5592,1.5592,95055.0
2016-03-28 15:30:00,1.71,1.71,1.71,1.71,149205.0,1.5592,1.5592,1.5592,1.5592,149205.0
2016-03-29 09:30:00,1.7,1.7,1.67,1.7,184125.0,1.5501,1.5501,1.5228,1.5501,184125.0
2016-03-29 10:00:00,1.7,1.71,1.7,1.71,55950.0,1.5501,1.5592,1.5501,1.5592,55950.0
2016-03-29 10:30:00,1.72,1.72,1.71,1.71,274905.0,1.5684,1.5684,1.5592,1.5592,274905.0
2016-03-29 11:00:00,1.71,1.72,1.71,1.71,213015.0,1.5592,1.5684,1.5592,1.5592,213015.0
2016-03-29 11:30:00,1.71,1.72,1.71,1.72,213000.0,1.5592,1.5684,1.5592,1.5684,213000.0
2016-03-29 12:00:00,1.71,1.74,1.71,1.74,153750.0,1.5592,1.5866,1.5592,1.5866,153750.0
2016-03-29 12:30:00,1.74,1.75,1.74,1.75,93375.0,1.5866,1.5957,1.5866,1.5957,93375.0
2016-03-29 13:00:00,1.75,1.75,1.73,1.75,130425.0,1.5957,1.5957,1.5775,1.5957,130425.0
2016-03-29 13:30:00,1.75,1.76,1.74,1.75,175500.0,1.5957,1.6048,1.5866,1.5957,175500.0
2016-03-29 14:00:00,1.76,1.78,1.76,1.78,72375.0,1.6048,1.6231,1.6048,1.6231,72375.0
2016-03-29 14:30:00,1.78,1.79,1.78,1.78,184515.0,1.6231,1.6322,1.6231,1.6231,184515.0
2016-03-29 15:00:00,1.78,1.79,1.78,1.79,105000.0,1.6231,1.6322,1.6231,1.6322,105000.0
2016-03-29 15:30:00,1.78,1.78,1.77,1.78,220575.0,1.6231,1.6231,1.614,1.6231,220575.0
2016-03-30 09:30:00,1.81,1.85,1.81,1.83,386070.0,1.6504,1.6869,1.6504,1.6687,386070.0
2016-03-30 10:00:00,1.84,1.85,1.83,1.85,303345.0,1.6778,1.6869,1.6687,1.6869,303345.0
2016-03-30 10:30:00,1.86,1.86,1.85,1.85,174045.0,1.696,1.696,1.6869,1.6869,174045.0
2016-03-30 11:00:00,1.86,1.86,1.84,1.84,323910.0,1.696,1.696,1.6778,1.6778,323910.0
2016-03-30 11:30:00,1.83,1.84,1.83,1.83,108000.0,1.6687,1.6778,1.6687,1.6687,108000.0
2016-03-30 12:00:00,1.83,1.84,1.82,1.82,81750.0,1.6687,1.6778,1.6595,1.6595,81750.0
2016-03-30 12:30:00,1.82,1.83,1.82,1.82,58965.0,1.6595,1.6687,1.6595,1.6595,58965.0
2016-03-30 13:00:00,1.82,1.82,1.82,1.82,103500.0,1.6595,1.6595,1.6595,1.6595,103500.0
2016-03-30 13:30:00,1.82,1.83,1.81,1.83,63600.0,1.6595,1.6687,1.6504,1.6687,63600.0
2016-03-30 14:00:00,1.83,1.83,1.82,1.82,110985.0,1.6687,1.6687,1.6595,1.6595,110985.0
2016-03-30 14:30:00,1.82,1.83,1.82,1.83,67500.0,1.6595,1.6687,1.6595,1.6687,67500.0
2016-03-30 15:00:00,1.82,1.84,1.82,1.84,62250.0,1.6595,1.6778,1.6595,1.6778,62250.0
2016-03-30 15:30:00,1.84,1.84,1.83,1.83,145500.0,1.6778,1.6778,1.6687,1.6687,145500.0
2016-03-31 09:30:00,1.82,1.83,1.81,1.81,159450.0,1.6595,1.6687,1.6504,1.6504,159450.0
2016-03-31 10:00:00,1.8,1.82,1.8,1.81,81000.0,1.6413,1.6595,1.6413,1.6504,81000.0
2016-03-31 10:30:00,1.81,1.82,1.81,1.81,138555.0,1.6504,1.6595,1.6504,1.6504,138555.0
2016-03-31 11:00:00,1.81,1.82,1.81,1.81,604995.0,1.6504,1.6595,1.6504,1.6504,604995.0
2016-03-31 11:30:00,1.81,1.82,1.81,1.82,89610.0,1.6504,1.6595,1.6504,1.6595,89610.0
2016-03-31 12:00:00,1.82,1.82,1.82,1.82,86985.0,1.6595,1.6595,1.6595,1.6595,86985.0
2016-03-31 12:30:00,1.82,1.82,1.81,1.81,37500.0,1.6595,1.6595,1.6504,1.6504,37500.0
2016-03-31 13:00:00,1.81,1.81,1.81,1.81,21000.0,1.6504,1.6504,1.6504,1.6504,21000.0
2016-03-31 13:30:00,1.81,1.81,1.8,1.81,27000.0,1.6504,1.6504,1.6413,1.6504,27000.0
2016-03-31 14:00:00,1.81,1.81,1.81,1.81,55500.0,1.6504,1.6504,1.6504,1.6504,55500.0
2016-03-31 14:30:00,1.81,1.81,1.81,1.81,94500.0,1.6504,1.6504,1.6504,1.6504,94500.0
2016-03-31 15:00:00,1.81,1.81,1.81,1.81,141645.0,1.6504,1.6504,1.6504,1.6504,141645.0
2016-03-31 15:30:00,1.81,1.81,1.8,1.8,366705.0,1.6504,1.6504,1.6413,1.6413,366705.0
2016-04-01 09:30:00,1.77,1.78,1.74,1.77,105390.0,1.614,1.6231,1.5866,1.614,105390.0
2016-04-01 10:00:00,1.77,1.79,1.77,1.79,46770.0,1.614,1.6322,1.614,1.6322,46770.0
2016-04-01 10:30:00,1.78,1.8,1.78,1.8,47595.0,1.6231,1.6413,1.6231,1.6413,47595.0
2016-04-01 11:00:00,1.8,1.8,1.79,1.8,131490.0,1.6413,1.6413,1.6322,1.6413,131490.0
2016-04-01 11:30:00,1.8,1.8,1.79,1.79,81000.0,1.6413,1.6413,1.6322,1.6322,81000.0
2016-04-01 12:00:00,1.8,1.8,1.78,1.79,110265.0,1.6413,1.6413,1.6231,1.6322,110265.0
2016-04-01 12:30:00,1.78,1.8,1.78,1.79,127800.0,1.6231,1.6413,1.6231,1.6322,127800.0
2016-04-01 13:00:00,1.79,1.82,1.79,1.82,62325.0,1.6322,1.6595,1.6322,1.6595,62325.0
2016-04-01 13:30:00,1.81,1.82,1.81,1.82,112125.0,1.6504,1.6595,1.6504,1.6595,112125.0
2016-04-01 14:00:00,1.81,1.82,1.81,1.81,47580.0,1.6504,1.6595,1.6504,1.6504,47580.0
2016-04-01 14:30:00,1.81,1.82,1.81,1.82,91905.0,1.6504,1.6595,1.6504,1.6595,91905.0
2016-04-01 15:00:00,1.82,1.83,1.82,1.82,90600.0,1.6595,1.6687,1.6595,1.6595,90600.0
2016-04-01 15:30:00,1.83,1.84,1.83,1.84,325725.0,1.6687,1.6778,1.6687,1.6778,325725.0
2016-04-04 09:30:00,1.84,1.84,1.81,1.82,141135.0,1.6778,1.6778,1.6504,1.6595,141135.0
2016-04-04 10:00:00,1.83,1.84,1.82,1.82,99855.0,1.6687,1.6778,1.6595,1.6595,99855.0
2016-04-04 10:30:00,1.81,1.82,1.8,1.8,141195.0,1.6504,1.6595,1.6413,1.6413,141195.0
2016-04-04 11:00:00,1.8,1.8,1.79,1.79,110340.0,1.6413,1.6413,1.6322,1.6322,110340.0
2016-04-04 11:30:00,1.8,1.81,1.8,1.81,128250.0,1.6413,1.6504,1.6413,1.6504,128250.0
2016-04-04 12:00:00,1.81,1.83,1.81,1.82,120000.0,1.6504,1.6687,1.6504,1.6595,120000.0
2016-04-04 12:30:00,1.82,1.82,1.82,1.82,31140.0,1.6595,1.6595,1.6595,1.6595,31140.0
2016-04-04 13:00:00,1.82,1.82,1.81,1.81,78630.0,1.6595,1.6595,1.6504,1.6504,78630.0
2016-04-04 13:30:00,1.81,1.81,1.8,1.8,91245.0,1.6504,1.6504,1.6413,1.6413,91245.0
2016-04-04 14:00:00,1.79,1.79,1.78,1.78,86250.0,1.6322,1.6322,1.6231,1.6231,86250.0
2016-04-04 14:30:00,1.78,1.79,1.78,1.79,64500.0,1.6231,1.6322,1.6231,1.6322,64500.0
2016-04-04 15:00:00,1.79,1.79,1.78,1.78,60750.0,1.6322,1.6322,1.6231,1.6231,60750.0
2016-04-04 15:30:00,1.78,1.79,1.78,1.78,170985.0,1.6231,1.6322,1.6231,1.6231,170985.0
2016-04-05 09:30:00,1.74,1.77,1.73,1.77,214875.0,1.5866,1.614,1.5775,1.614,214875.0
2016-04-05 10:00:00,1.78,1.79,1.78,1.78,21195.0,1.6231,1.6322,1.6231,1.6231,21195.0
2016-04-05 10:30:00,1.79,1.79,1.77,1.77,87795.0,1.6322,1.6322,1.614,1.614,87795.0
2016-04-05 11:00:00,1.77,1.78,1.77,1.78,37500.0,1.614,1.6231,1.614,1.6231,37500.0
2016-04-05 11:30:00,1.79,1.79,1.77,1.77,43770.0,1.6322,1.6322,1.614,1.614,43770.0
2016-04-05 12:00:00,1.78,1.78,1.76,1.77,90270.0,1.6231,1.6231,1.6048,1.614,90270.0
2016-04-05 12:30:00,1.77,1.77,1.76,1.76,36000.0,1.614,1.614,1.6048,1.6048,36000.0
2016-04-05 13:00:00,1.76,1.77,1.76,1.77,28500.0,1.6048,1.614,1.6048,1.614,28500.0
2016-04-05 13:30:00,1.77,1.77,1.77,1.77,67500.0,1.614,1.614,1.614,1.614,67500.0
2016-04-05 14:00:00,1.77,1.77,1.77,1.77,37080.0,1.614,1.614,1.614,1.614,37080.0
2016-04-05 14:30:00,1.77,1.78,1.77,1.78,17415.0,1.614,1.6231,1.614,1.6231,17415.0
2016-04-05 15:00:00,1.78,1.78,1.77,1.77,63645.0,1.6231,1.6231,1.614,1.614,63645.0
2016-04-05 15:30:00,1.77,1.77,1.75,1.75,137610.0,1.614,1.614,1.5957,1.5957,137610.0
2016-04-06 09:30:00,1.75,1.75,1.71,1.72,341850.0,1.5957,1.5957,1.5592,1.5684,341850.0
2016-04-06 10:00:00,1.72,1.72,1.71,1.72,105030.0,1.5684,1.5684,1.5592,1.5684,105030.0
2016-04-06 10:30:00,1.72,1.74,1.71,1.74,130890.0,1.5684,1.5866,1.5592,1.5866,130890.0
2016-04-06 11:00:00,1.74,1.75,1.74,1.75,95355.0,1.5866,1.5957,1.5866,1.5957,95355.0
2016-04-06 11:30:00,1.76,1.76,1.75,1.75,99270.0,1.6048,1.6048,1.5957,1.5957,99270.0
2016-04-06 12:00:00,1.75,1.76,1.75,1.76,21000.0,1.5957,1.6048,1.5957,1.6048,21000.0
2016-04-06 12:30:00,1.75,1.76,1.75,1.75,70515.0,1.5957,1.6048,1.5957,1.5957,70515.0
2016-04-06 13:00:00,1.75,1.76,1.75,1.76,112425.0,1.5957,1.6048,1.5957,1.6048,112425.0
2016-04-06 13:30:00,1.76,1.76,1.76,1.76,68100.0,1.6048,1.6048,1.6048,1.6048,68100.0
2016-04-06 14:00:00,1.75,1.76,1.75,1.76,32010.0,1.5957,1.6048,1.5957,1.6048,32010.0
2016-04-06 14:30:00,1.76,1.78,1.76,1.78,110280.0,1.6048,1.6231,1.6048,1.6231,110280.0
2016-04-06 15:00:00,1.78,1.81,1.78,1.81,88875.0,1.6231,1.6504,1.6231,1.6504,88875.0
2016-04-06 15:30:00,1.81,1.81,1.81,1.81,286500.0,1.6504,1.6504,1.6504,1.6504,286500.0
2016-04-07 09:30:00,1.77,1.78,1.74,1.74,35700.0,1.614,1.6231,1.5866,1.5866,35700.0
2016-04-07 10:00:00,1.75,1.75,1.75,1.75,10500.0,1.5957,1.5957,1.5957,1.5957,10500.0
2016-04-07 10:30:00,1.74,1.75,1.74,1.74,36000.0,1.5866,1.5957,1.5866,1.5866,36000.0
2016-04-07 11:00:00,1.74,1.74,1.73,1.74,24750.0,1.5866,1.5866,1.5775,1.5866,24750.0
2016-04-07 11:30:00,1.74,1.75,1.74,1.74,51960.0,1.5866,1.5957,1.5866,1.5866,51960.0
2016-04-07 12:00:00,1.74,1.74,1.74,1.74,30915.0,1.5866,1.5866,1.5866,1.5866,30915.0
2016-04-07 12:30:00,1.74,1.75,1.74,1.75,60585.0,1.5866,1.5957,1.5866,1.5957,60585.0
2016-04-07 13:00:00,1.75,1.75,1.75,1.75,48000.0,1.5957,1.5957,1.5957,1.5957,48000.0
2016-04-07 13:30:00,1.75,1.75,1.73,1.73,52650.0,1.5957,1.5957,1.5775,1.5775,52650.0
2016-04-07 14:00:00,1.73,1.73,1.71,1.72,56655.0,1.5775,1.5775,1.5592,1.5684,56655.0
2016-04-07 14:30:00,1.72,1.72,1.71,1.71,12000.0,1.5684,1.5684,1.5592,1.5592,12000.0
2016-04-07 15:00:00,1.71,1.72,1.71,1.72,18150.0,1.5592,1.5684,1.5592,1.5684,18150.0
2016-04-07 15:30:00,1.72,1.72,1.72,1.72,82455.0,1.5684,1.5684,1.5684,1.5684,82455.0
2016-04-08 09:30:00,1.77,1.79,1.77,1.79,89205.0,1.614,1.6322,1.614,1.6322,89205.0
2016-04-08 10:00:00,1.8,1.8,1.79,1.79,65010.0,1.6413,1.6413,1.6322,1.6322,65010.0
2016-04-08 10:30:00,1.79,1.79,1.77,1.77,51000.0,1.6322,1.6322,1.614,1.614,51000.0
2016-04-08 11:00:00,1.77,1.78,1.76,1.76,18000.0,1.614,1.6231,1.6048,1.6048,18000.0
2016-04-08 11:30:00,1.76,1.76,1.75,1.76,40500.0,1.6048,1.6048,1.5957,1.6048,40500.0
2016-04-08 12:00:00,1.75,1.75,1.74,1.75,21000.0,1.5957,1.5957,1.5866,1.5957,21000.0
2016-04-08 12:30:00,1.74,1.75,1.74,1.75,134310.0,1.5866,1.5957,1.5866,1.5957,134310.0
2016-04-08 13:00:00,1.75,1.75,1.74,1.74,136500.0,1.5957,1.5957,1.5866,1.5866,136500.0
2016-04-08 13:30:00,1.74,1.75,1.74,1.75,28185.0,1.5866,1.5957,1.5866,1.5957,28185.0
2016-04-08 14:00:00,1.76,1.76,1.76,1.76,150135.0,1.6048,1.6048,1.6048,1.6048,150135.0
2016-04-08 14:30:00,1.76,1.76,1.75,1.75,43920.0,1.6048,1.6048,1.5957,1.5957,43920.0
2016-04-08 15:00:00,1.74,1.75,1.74,1.74,53520.0,1.5866,1.5957,1.5866,1.5866,53520.0
2016-04-08 15:30:00,1.74,1.75,1.73,1.75,176445.0,1.5866,1.5957,1.5775,1.5957,176445.0
2016-04-11 09:30:00,1.78,1.81,1.78,1.81,111225.0,1.6231,1.6504,1.6231,1.6504,111225.0
2016-04-11 10:00:00,1.81,1.82,1.81,1.82,91245.0,1.6504,1.6595,1.6504,1.6595,91245.0
2016-04-11 10:30:00,1.81,1.81,1.8,1.8,82500.0,1.6504,1.6504,1.6413,1.6413,82500.0
2016-04-11 11:00:00,1.8,1.8,1.79,1.79,67230.0,1.6413,1.6413,1.6322,1.6322,67230.0
2016-04-11 11:30:00,1.78,1.78,1.77,1.78,40320.0,1.6231,1.6231,1.614,1.6231,40320.0
2016-04-11 12:00:00,1.78,1.78,1.77,1.78,21000.0,1.6231,1.6231,1.614,1.6231,21000.0
2016-04-11 12:30:00,1.78,1.78,1.78,1.78,21000.0,1.6231,1.6231,1.6231,1.6231,21000.0
2016-04-11 13:00:00,1.8,1.8,1.79,1.79,49500.0,1.6413,1.6413,1.6322,1.6322,49500.0
2016-04-11 13:30:00,1.79,1.79,1.78,1.78,22050.0,1.6322,1.6322,1.6231,1.6231,22050.0
2016-04-11 14:00:00,1.78,1.78,1.78,1.78,57285.0,1.6231,1.6231,1.6231,1.6231,57285.0
2016-04-11 14:30:00,1.78,1.78,1.78,1.78,28500.0,1.6231,1.6231,1.6231,1.6231,28500.0
2016-04-11 15:00:00,1.78,1.78,1.77,1.77,36120.0,1.6231,1.6231,1.614,1.614,36120.0
2016-04-11 15:30:00,1.76,1.76,1.75,1.75,74985.0,1.6048,1.6048,1.5957,1.5957,74985.0
2016-04-12 09:30:00,1.75,1.75,1.71,1.73,83730.0,1.5957,1.5957,1.5592,1.5775,83730.0
2016-04-12 10:00:00,1.71,1.72,1.67,1.68,70500.0,1.5592,1.5684,1.5228,1.5319,70500.0
2016-04-12 10:30:00,1.69,1.72,1.69,1.72,107250.0,1.541,1.5684,1.541,1.5684,107250.0
2016-04-12 11:00:00,1.72,1.74,1.72,1.73,64545.0,1.5684,1.5866,1.5684,1.5775,64545.0
2016-04-12 11:30:00,1.73,1.73,1.72,1.72,33000.0,1.5775,1.5775,1.5684,1.5684,33000.0
2016-04-12 12:00:00,1.72,1.75,1.72,1.75,157365.0,1.5684,1.5957,1.5684,1.5957,157365.0
2016-04-12 12:30:00,1.74,1.75,1.74,1.74,72300.0,1.5866,1.5957,1.5866,1.5866,72300.0
2016-04-12 13:00:00,1.74,1.74,1.73,1.73,69330.0,1.5866,1.5866,1.5775,1.5775,69330.0
2016-04-12 13:30:00,1.74,1.74,1.73,1.73,18000.0,1.5866,1.5866,1.5775,1.5775,18000.0
2016-04-12 14:00:00,1.74,1.75,1.73,1.75,33225.0,1.5866,1.5957,1.5775,1.5957,33225.0
2016-04-12 14:30:00,1.74,1.75,1.74,1.74,59070.0,1.5866,1.5957,1.5866,1.5866,59070.0
2016-04-12 15:00:00,1.74,1.75,1.74,1.75,70065.0,1.5866,1.5957,1.5866,1.5957,70065.0
2016-04-12 15:30:00,1.74,1.74,1.73,1.74,138375.0,1.5866,1.5866,1.5775,1.5866,138375.0
2016-04-13 09:30:00,1.77,1.81,1.77,1.81,115860.0,1.614,1.6504,1.614,1.6504,115860.0
2016-04-13 10:00:00,1.8,1.81,1.8,1.8,134535.0,1.6413,1.6504,1.6413,1.6413,134535.0
2016-04-13 10:30:00,1.8,1.81,1.79,1.81,165795.0,1.6413,1.6504,1.6322,1.6504,165795.0
2016-04-13 11:00:00,1.82,1.83,1.81,1.83,98985.0,1.6595,1.6687,1.6504,1.6687,98985.0
2016-04-13 11:30:00,1.83,1.84,1.83,1.83,85410.0,1.6687,1.6778,1.6687,1.6687,85410.0
2016-04-13 12:00:00,1.83,1.83,1.82,1.82,85500.0,1.6687,1.6687,1.6595,1.6595,85500.0
2016-04-13 12:30:00,1.82,1.83,1.82,1.83,30825.0,1.6595,1.6687,1.6595,1.6687,30825.0
2016-04-13 13:00:00,1.83,1.83,1.82,1.83,36000.0,1.6687,1.6687,1.6595,1.6687,36000.0
2016-04-13 13:30:00,1.84,1.84,1.84,1.84,32640.0,1.6778,1.6778,1.6778,1.6778,32640.0
2016-04-13 14:00:00,1.84,1.85,1.84,1.84,61095.0,1.6778,1.6869,1.6778,1.6778,61095.0
2016-04-13 14:30:00,1.84,1.85,1.84,1.84,15000.0,1.6778,1.6869,1.6778,1.6778,15000.0
2016-04-13 15:00:00,1.84,1.85,1.84,1.85,195045.0,1.6778,1.6869,1.6778,1.6869,195045.0
2016-04-13 15:30:00,1.86,1.86,1.85,1.86,181725.0,1.696,1.696,1.6869,1.696,181725.0
2016-04-14 09:30:00,1.81,1.81,1.76,1.76,290640.0,1.6504,1.6504,1.6048,1.6048,290640.0
2016-04-14 10:00:00,1.77,1.78,1.77,1.77,37770.0,1.614,1.6231,1.614,1.614,37770.0
2016-04-14 10:30:00,1.77,1.78,1.76,1.77,69000.0,1.614,1.6231,1.6048,1.614,69000.0
2016-04-14 11:00:00,1.77,1.79,1.77,1.78,28575.0,1.614,1.6322,1.614,1.6231,28575.0
2016-04-14 11:30:00,1.79,1.8,1.79,1.8,70800.0,1.6322,1.6413,1.6322,1.6413,70800.0
2016-04-14 12:00:00,1.8,1.8,1.8,1.8,30000.0,1.6413,1.6413,1.6413,1.6413,30000.0
2016-04-14 12:30:00,1.8,1.81,1.8,1.81,37455.0,1.6413,1.6504,1.6413,1.6504,37455.0
2016-04-14 13:00:00,1.82,1.82,1.81,1.81,82500.0,1.6595,1.6595,1.6504,1.6504,82500.0
2016-04-14 13:30:00,1.81,1.81,1.81,1.81,28500.0,1.6504,1.6504,1.6504,1.6504,28500.0
2016-04-14 14:00:00,1.81,1.81,1.81,1.81,118725.0,1.6504,1.6504,1.6504,1.6504,118725.0
2016-04-14 14:30:00,1.8,1.81,1.8,1.81,117000.0,1.6413,1.6504,1.6413,1.6504,117000.0
2016-04-14 15:00:00,1.81,1.81,1.81,1.81,3000.0,1.6504,1.6504,1.6504,1.6504,3000.0
2016-04-14 15:30:00,1.81,1.82,1.81,1.81,265110.0,1.6504,1.6595,1.6504,1.6504,265110.0
2016-04-15 09:30:00,1.82,1.82,1.78,1.79,124155.0,1.6595,1.6595,1.6231,1.6322,124155.0
2016-04-15 10:00:00,1.78,1.79,1.78,1.78,14460.0,1.6231,1.6322,1.6231,1.6231,14460.0
2016-04-15 10:30:00,1.79,1.81,1.79,1.8,27030.0,1.6322,1.6504,1.6322,1.6413,27030.0
2016-04-15 11:00:00,1.8,1.8,1.8,1.8,0.0,1.6413,1.6413,1.6413,1.6413,0.0
2016-04-15 11:30:00,1.81,1.81,1.8,1.8,58200.0,1.6504,1.6504,1.6413,1.6413,58200.0
2016-04-15 12:00:00,1.8,1.81,1.8,1.81,87000.0,1.6413,1.6504,1.6413,1.6504,87000.0
2016-04-15 12:30:00,1.8,1.8,1.8,1.8,31755.0,1.6413,1.6413,1.6413,1.6413,31755.0
2016-04-15 13:00:00,1.8,1.8,1.78,1.78,49500.0,1.6413,1.6413,1.6231,1.6231,49500.0
2016-04-15 13:30:00,1.77,1.78,1.77,1.78,34500.0,1.614,1.6231,1.614,1.6231,34500.0
2016-04-15 14:00:00,1.78,1.78,1.76,1.76,65640.0,1.6231,1.6231,1.6048,1.6048,65640.0
2016-04-15 14:30:00,1.77,1.78,1.77,1.78,9000.0,1.614,1.6231,1.614,1.6231,9000.0
2016-04-15 15:00:00,1.77,1.78,1.77,1.78,39000.0,1.614,1.6231,1.614,1.6231,39000.0
2016-04-15 15:30:00,1.78,1.78,1.76,1.76,227820.0,1.6231,1.6231,1.6048,1.6048,227820.0
2016-04-18 09:30:00,1.73,1.76,1.73,1.75,160125.0,1.5775,1.6048,1.5775,1.5957,160125.0
2016-04-18 10:00:00,1.76,1.77,1.75,1.77,57015.0,1.6048,1.614,1.5957,1.614,57015.0
2016-04-18 10:30:00,1.77,1.77,1.76,1.77,19500.0,1.614,1.614,1.6048,1.614,19500.0
2016-04-18 11:00:00,1.76,1.76,1.76,1.76,207105.0,1.6048,1.6048,1.6048,1.6048,207105.0
2016-04-18 11:30:00,1.76,1.76,1.75,1.75,58440.0,1.6048,1.6048,1.5957,1.5957,58440.0
2016-04-18 12:00:00,1.76,1.76,1.76,1.76,28845.0,1.6048,1.6048,1.6048,1.6048,28845.0
2016-04-18 12:30:00,1.76,1.77,1.76,1.77,37500.0,1.6048,1.614,1.6048,1.614,37500.0
2016-04-18 13:00:00,1.77,1.78,1.77,1.78,58500.0,1.614,1.6231,1.614,1.6231,58500.0
2016-04-18 13:30:00,1.77,1.78,1.77,1.77,27000.0,1.614,1.6231,1.614,1.614,27000.0
2016-04-18 14:00:00,1.77,1.77,1.77,1.77,74250.0,1.614,1.614,1.614,1.614,74250.0
2016-04-18 14:30:00,1.77,1.78,1.77,1.77,45000.0,1.614,1.6231,1.614,1.614,45000.0
2016-04-18 15:00:00,1.77,1.77,1.77,1.77,115020.0,1.614,1.614,1.614,1.614,115020.0
2016-04-18 15:30:00,1.76,1.77,1.76,1.77,90255.0,1.6048,1.614,1.6048,1.614,90255.0
2016-04-19 09:30:00,1.76,1.78,1.73,1.74,229155.0,1.6048,1.6231,1.5775,1.5866,229155.0
2016-04-19 10:00:00,1.74,1.74,1.74,1.74,34800.0,1.5866,1.5866,1.5866,1.5866,34800.0
2016-04-19 10:30:00,1.74,1.74,1.74,1.74,54465.0,1.5866,1.5866,1.5866,1.5866,54465.0
2016-04-19 11:00:00,1.74,1.74,1.73,1.73,171330.0,1.5866,1.5866,1.5775,1.5775,171330.0
2016-04-19 11:30:00,1.72,1.73,1.7,1.7,55605.0,1.5684,1.5775,1.5501,1.5501,55605.0
2016-04-19 12:00:00,1.7,1.7,1.69,1.69,58695.0,1.5501,1.5501,1.541,1.541,58695.0
2016-04-19 12:30:00,1.69,1.69,1.68,1.68,76275.0,1.541,1.541,1.5319,1.5319,76275.0
2016-04-19 13:00:00,1.7,1.7,1.69,1.7,93000.0,1.5501,1.5501,1.541,1.5501,93000.0
2016-04-19 13:30:00,1.71,1.72,1.7,1.72,70545.0,1.5592,1.5684,1.5501,1.5684,70545.0
2016-04-19 14:00:00,1.71,1.72,1.7,1.7,54510.0,1.5592,1.5684,1.5501,1.5501,54510.0
2016-04-19 14:30:00,1.7,1.71,1.7,1.7,113475.0,1.5501,1.5592,1.5501,1.5501,113475.0
2016-04-19 15:00:00,1.7,1.71,1.7,1.7,70500.0,1.5501,1.5592,1.5501,1.5501,70500.0
2016-04-19 15:30:00,1.71,1.71,1.7,1.7,156480.0,1.5592,1.5592,1.5501,1.5501,156480.0
2016-04-20 09:30:00,1.69,1.74,1.69,1.74,126000.0,1.541,1.5866,1.541,1.5866,126000.0
2016-04-20 10:00:00,1.74,1.75,1.73,1.73,145155.0,1.5866,1.5957,1.5775,1.5775,145155.0
2016-04-20 10:30:00,1.73,1.73,1.71,1.72,75975.0,1.5775,1.5775,1.5592,1.5684,75975.0
2016-04-20 11:00:00,1.72,1.74,1.71,1.74,54420.0,1.5684,1.5866,1.5592,1.5866,54420.0
2016-04-20 11:30:00,1.74,1.76,1.74,1.75,62580.0,1.5866,1.6048,1.5866,1.5957,62580.0
2016-04-20 12:00:00,1.75,1.75,1.74,1.74,71250.0,1.5957,1.5957,1.5866,1.5866,71250.0
2016-04-20 12:30:00,1.75,1.77,1.75,1.76,39960.0,1.5957,1.614,1.5957,1.6048,39960.0
2016-04-20 13:00:00,1.76,1.76,1.76,1.76,111825.0,1.6048,1.6048,1.6048,1.6048,111825.0
2016-04-20 13:30:00,1.76,1.76,1.75,1.76,53475.0,1.6048,1.6048,1.5957,1.6048,53475.0
2016-04-20 14:00:00,1.76,1.77,1.76,1.77,57750.0,1.6048,1.614,1.6048,1.614,57750.0
2016-04-20 14:30:00,1.77,1.77,1.76,1.77,47400.0,1.614,1.614,1.6048,1.614,47400.0
2016-04-20 15:00:00,1.77,1.77,1.76,1.76,100845.0,1.614,1.614,1.6048,1.6048,100845.0
2016-04-20 15:30:00,1.76,1.76,1.75,1.75,104655.0,1.6048,1.6048,1.5957,1.5957,104655.0
2016-04-21 09:30:00,1.75,1.75,1.72,1.72,75060.0,1.5957,1.5957,1.5684,1.5684,75060.0
2016-04-21 10:00:00,1.72,1.73,1.71,1.73,156060.0,1.5684,1.5775,1.5592,1.5775,156060.0
2016-04-21 10:30:00,1.73,1.73,1.73,1.73,9000.0,1.5775,1.5775,1.5775,1.5775,9000.0
2016-04-21 11:00:00,1.74,1.74,1.73,1.73,46500.0,1.5866,1.5866,1.5775,1.5775,46500.0
2016-04-21 11:30:00,1.73,1.73,1.7,1.7,10500.0,1.5775,1.5775,1.5501,1.5501,10500.0
2016-04-21 12:00:00,1.7,1.72,1.7,1.72,46155.0,1.5501,1.5684,1.5501,1.5684,46155.0
2016-04-21 12:30:00,1.72,1.72,1.72,1.72,22500.0,1.5684,1.5684,1.5684,1.5684,22500.0
2016-04-21 13:00:00,1.71,1.72,1.71,1.72,76650.0,1.5592,1.5684,1.5592,1.5684,76650.0
2016-04-21 13:30:00,1.72,1.73,1.72,1.73,10500.0,1.5684,1.5775,1.5684,1.5775,10500.0
2016-04-21 14:00:00,1.72,1.72,1.72,1.72,18000.0,1.5684,1.5684,1.5684,1.5684,18000.0
2016-04-21 14:30:00,1.71,1.72,1.71,1.72,51360.0,1.5592,1.5684,1.5592,1.5684,51360.0
2016-04-21 15:00:00,1.72,1.72,1.72,1.72,36000.0,1.5684,1.5684,1.5684,1.5684,36000.0
2016-04-21 15:30:00,1.72,1.72,1.72,1.72,51000.0,1.5684,1.5684,1.5684,1.5684,51000.0
2016-04-22 09:30:00,1.72,1.77,1.72,1.77,98595.0,1.5684,1.614,1.5684,1.614,98595.0
2016-04-22 10:00:00,1.77,1.77,1.76,1.76,45000.0,1.614,1.614,1.6048,1.6048,45000.0
2016-04-22 10:30:00,1.76,1.76,1.73,1.73,58500.0,1.6048,1.6048,1.5775,1.5775,58500.0
2016-04-22 11:00:00,1.73,1.73,1.71,1.72,54900.0,1.5775,1.5775,1.5592,1.5684,54900.0
2016-04-22 11:30:00,1.72,1.72,1.71,1.71,35295.0,1.5684,1.5684,1.5592,1.5592,35295.0
2016-04-22 12:00:00,1.71,1.71,1.69,1.69,160650.0,1.5592,1.5592,1.541,1.541,160650.0
2016-04-22 12:30:00,1.69,1.69,1.69,1.69,31500.0,1.541,1.541,1.541,1.541,31500.0
2016-04-22 13:00:00,1.71,1.71,1.7,1.7,28500.0,1.5592,1.5592,1.5501,1.5501,28500.0
2016-04-22 13:30:00,1.7,1.72,1.7,1.72,30750.0,1.5501,1.5684,1.5501,1.5684,30750.0
2016-04-22 14:00:00,1.72,1.72,1.71,1.71,14250.0,1.5684,1.5684,1.5592,1.5592,14250.0
2016-04-22 14:30:00,1.73,1.73,1.73,1.73,36000.0,1.5775,1.5775,1.5775,1.5775,36000.0
2016-04-22 15:00:00,1.72,1.72,1.72,1.72,15000.0,1.5684,1.5684,1.5684,1.5684,15000.0
2016-04-22 15:30:00,1.72,1.73,1.72,1.73,62640.0,1.5684,1.5775,1.5684,1.5775,62640.0
2016-04-25 09:30:00,1.71,1.74,1.71,1.73,101850.0,1.5592,1.5866,1.5592,1.5775,101850.0
2016-04-25 10:00:00,1.72,1.72,1.71,1.71,28500.0,1.5684,1.5684,1.5592,1.5592,28500.0
2016-04-25 10:30:00,1.71,1.72,1.71,1.71,23205.0,1.5592,1.5684,1.5592,1.5592,23205.0
2016-04-25 11:00:00,1.71,1.71,1.7,1.7,19500.0,1.5592,1.5592,1.5501,1.5501,19500.0
2016-04-25 11:30:00,1.69,1.69,1.69,1.69,12750.0,1.541,1.541,1.541,1.541,12750.0
2016-04-25 12:00:00,1.69,1.69,1.69,1.69,25200.0,1.541,1.541,1.541,1.541,25200.0
2016-04-25 12:30:00,1.69,1.7,1.69,1.7,12000.0,1.541,1.5501,1.541,1.5501,12000.0
2016-04-25 13:00:00,1.71,1.71,1.71,1.71,24000.0,1.5592,1.5592,1.5592,1.5592,24000.0
2016-04-25 13:30:00,1.7,1.7,1.7,1.7,63000.0,1.5501,1.5501,1.5501,1.5501,63000.0
2016-04-25 14:00:00,1.7,1.7,1.69,1.69,71325.0,1.5501,1.5501,1.541,1.541,71325.0
2016-04-25 14:30:00,1.7,1.7,1.7,1.7,41880.0,1.5501,1.5501,1.5501,1.5501,41880.0
2016-04-25 15:00:00,1.7,1.7,1.69,1.69,48000.0,1.5501,1.5501,1.541,1.541,48000.0
2016-04-25 15:30:00,1.69,1.7,1.69,1.7,118500.0,1.541,1.5501,1.541,1.5501,118500.0
2016-04-26 09:30:00,1.73,1.81,1.73,1.81,471900.0,1.5775,1.6504,1.5775,1.6504,471900.0
2016-04-26 10:00:00,1.81,1.81,1.77,1.77,83475.0,1.6504,1.6504,1.614,1.614,83475.0
2016-04-26 10:30:00,1.77,1.77,1.76,1.76,23520.0,1.614,1.614,1.6048,1.6048,23520.0
2016-04-26 11:00:00,1.76,1.77,1.76,1.77,25500.0,1.6048,1.614,1.6048,1.614,25500.0
2016-04-26 11:30:00,1.77,1.78,1.76,1.78,27750.0,1.614,1.6231,1.6048,1.6231,27750.0
2016-04-26 12:00:00,1.78,1.78,1.78,1.78,65715.0,1.6231,1.6231,1.6231,1.6231,65715.0
2016-04-26 12:30:00,1.78,1.78,1.77,1.77,31500.0,1.6231,1.6231,1.614,1.614,31500.0
2016-04-26 13:00:00,1.76,1.77,1.76,1.77,18000.0,1.6048,1.614,1.6048,1.614,18000.0
2016-04-26 13:30:00,1.77,1.77,1.77,1.77,24000.0,1.614,1.614,1.614,1.614,24000.0
2016-04-26 14:00:00,1.77,1.77,1.76,1.76,18000.0,1.614,1.614,1.6048,1.6048,18000.0
2016-04-26 14:30:00,1.76,1.76,1.76,1.76,42000.0,1.6048,1.6048,1.6048,1.6048,42000.0
2016-04-26 15:00:00,1.76,1.76,1.75,1.75,84045.0,1.6048,1.6048,1.5957,1.5957,84045.0
2016-04-26 15:30:00,1.76,1.77,1.76,1.77,135930.0,1.6048,1.614,1.6048,1.614,135930.0
2016-04-27 09:30:00,1.71,1.81,1.71,1.76,318150.0,1.5592,1.6504,1.5592,1.6048,318150.0
2016-04-27 10:00:00,1.75,1.75,1.72,1.72,91500.0,1.5957,1.5957,1.5684,1.5684,91500.0
2016-04-27 10:30:00,1.71,1.73,1.71,1.73,90090.0,1.5592,1.5775,1.5592,1.5775,90090.0
2016-04-27 11:00:00,1.74,1.75,1.74,1.74,59685.0,1.5866,1.5957,1.5866,1.5866,59685.0
2016-04-27 11:30:00,1.75,1.77,1.75,1.77,102405.0,1.5957,1.614,1.5957,1.614,102405.0
2016-04-27 12:00:00,1.77,1.78,1.77,1.78,27750.0,1.614,1.6231,1.614,1.6231,27750.0
2016-04-27 12:30:00,1.78,1.79,1.78,1.79,24735.0,1.6231,1.6322,1.6231,1.6322,24735.0
2016-04-27 13:00:00,1.79,1.79,1.77,1.77,27000.0,1.6322,1.6322,1.614,1.614,27000.0
2016-04-27 13:30:00,1.78,1.8,1.78,1.78,19065.0,1.6231,1.6413,1.6231,1.6231,19065.0
2016-04-27 14:00:00,1.78,1.8,1.78,1.8,147975.0,1.6231,1.6413,1.6231,1.6413,147975.0
2016-04-27 14:30:00,1.8,1.8,1.79,1.8,49500.0,1.6413,1.6413,1.6322,1.6413,49500.0
2016-04-27 15:00:00,1.8,1.83,1.8,1.82,121110.0,1.6413,1.6687,1.6413,1.6595,121110.0
2016-04-27 15:30:00,1.82,1.83,1.82,1.82,301185.0,1.6595,1.6687,1.6595,1.6595,301185.0
2016-04-28 09:30:00,1.78,1.8,1.75,1.78,89235.0,1.6231,1.6413,1.5957,1.6231,89235.0
2016-04-28 10:00:00,1.78,1.78,1.77,1.78,85500.0,1.6231,1.6231,1.614,1.6231,85500.0
2016-04-28 10:30:00,1.79,1.81,1.79,1.81,16830.0,1.6322,1.6504,1.6322,1.6504,16830.0
2016-04-28 11:00:00,1.81,1.81,1.8,1.81,86505.0,1.6504,1.6504,1.6413,1.6504,86505.0
2016-04-28 11:30:00,1.82,1.82,1.82,1.82,34350.0,1.6595,1.6595,1.6595,1.6595,34350.0
2016-04-28 12:00:00,1.82,1.82,1.8,1.8,23070.0,1.6595,1.6595,1.6413,1.6413,23070.0
2016-04-28 12:30:00,1.79,1.8,1.79,1.79,10500.0,1.6322,1.6413,1.6322,1.6322,10500.0
2016-04-28 13:00:00,1.79,1.79,1.77,1.77,78000.0,1.6322,1.6322,1.614,1.614,78000.0
2016-04-28 13:30:00,1.77,1.77,1.76,1.76,160185.0,1.614,1.614,1.6048,1.6048,160185.0
2016-04-28 14:00:00,1.76,1.76,1.75,1.75,22500.0,1.6048,1.6048,1.5957,1.5957,22500.0
2016-04-28 14:30:00,1.76,1.76,1.73,1.73,36000.0,1.6048,1.6048,1.5775,1.5775,36000.0
2016-04-28 15:00:00,1.73,1.73,1.67,1.67,265455.0,1.5775,1.5775,1.5228,1.5228,265455.0
2016-04-28 15:30:00,1.68,1.69,1.66,1.67,262170.0,1.5319,1.541,1.5137,1.5228,262170.0
2016-04-29 09:30:00,1.66,1.66,1.55,1.55,555780.0,1.5137,1.5137,1.4134,1.4134,555780.0
2016-04-29 10:00:00,1.54,1.57,1.54,1.57,200880.0,1.4042,1.4316,1.4042,1.4316,200880.0
2016-04-29 10:30:00,1.58,1.59,1.56,1.56,146625.0,1.4407,1.4498,1.4225,1.4225,146625.0
2016-04-29 11:00:00,1.55,1.56,1.52,1.53,89310.0,1.4134,1.4225,1.386,1.3951,89310.0
2016-04-29 11:30:00,1.52,1.54,1.51,1.54,130725.0,1.386,1.4042,1.3769,1.4042,130725.0
2016-04-29 12:00:00,1.54,1.54,1.53,1.54,40950.0,1.4042,1.4042,1.3951,1.4042,40950.0
2016-04-29 12:30:00,1.53,1.54,1.53,1.53,84000.0,1.3951,1.4042,1.3951,1.3951,84000.0
2016-04-29 13:00:00,1.53,1.55,1.53,1.55,69045.0,1.3951,1.4134,1.3951,1.4134,69045.0
2016-04-29 13:30:00,1.55,1.55,1.53,1.53,124710.0,1.4134,1.4134,1.3951,1.3951,124710.0
2016-04-29 14:00:00,1.52,1.52,1.52,1.52,27000.0,1.386,1.386,1.386,1.386,27000.0
2016-04-29 14:30:00,1.51,1.51,1.51,1.51,81825.0,1.3769,1.3769,1.3769,1.3769,81825.0
2016-04-29 15:00:00,1.51,1.53,1.51,1.52,150375.0,1.3769,1.3951,1.3769,1.386,150375.0
2016-04-29 15:30:00,1.52,1.54,1.52,1.54,181230.0,1.386,1.4042,1.386,1.4042,181230.0
2016-05-02 09:30:00,1.55,1.55,1.52,1.54,193920.0,1.4134,1.4134,1.386,1.4042,193920.0
2016-05-02 10:00:00,1.54,1.56,1.53,1.56,32250.0,1.4042,1.4225,1.3951,1.4225,32250.0
2016-05-02 10:30:00,1.55,1.56,1.55,1.55,41655.0,1.4134,1.4225,1.4134,1.4134,41655.0
2016-05-02 11:00:00,1.55,1.57,1.55,1.56,46500.0,1.4134,1.4316,1.4134,1.4225,46500.0
2016-05-02 11:30:00,1.56,1.56,1.55,1.55,54000.0,1.4225,1.4225,1.4134,1.4134,54000.0
2016-05-02 12:00:00,1.56,1.56,1.55,1.56,126600.0,1.4225,1.4225,1.4134,1.4225,126600.0
2016-05-02 12:30:00,1.56,1.56,1.56,1.56,15000.0,1.4225,1.4225,1.4225,1.4225,15000.0
2016-05-02 13:00:00,1.56,1.58,1.56,1.57,56985.0,1.4225,1.4407,1.4225,1.4316,56985.0
2016-05-02 13:30:00,1.57,1.57,1.57,1.57,43125.0,1.4316,1.4316,1.4316,1.4316,43125.0
2016-05-02 14:00:00,1.57,1.57,1.57,1.57,63150.0,1.4316,1.4316,1.4316,1.4316,63150.0
2016-05-02 14:30:00,1.57,1.57,1.57,1.57,1500.0,1.4316,1.4316,1.4316,1.4316,1500.0
2016-05-02 15:00:00,1.57,1.58,1.57,1.58,6900.0,1.4316,1.4407,1.4316,1.4407,6900.0
2016-05-02 15:30:00,1.57,1.58,1.57,1.58,67560.0,1.4316,1.4407,1.4316,1.4407,67560.0
2016-05-03 09:30:00,1.54,1.55,1.53,1.53,168510.0,1.4042,1.4134,1.3951,1.3951,168510.0
2016-05-03 10:00:00,1.52,1.52,1.51,1.52,107250.0,1.386,1.386,1.3769,1.386,107250.0
2016-05-03 10:30:00,1.52,1.52,1.52,1.52,34500.0,1.386,1.386,1.386,1.386,34500.0
2016-05-03 11:00:00,1.52,1.52,1.51,1.51,31230.0,1.386,1.386,1.3769,1.3769,31230.0
2016-05-03 11:30:00,1.5,1.52,1.5,1.51,48360.0,1.3678,1.386,1.3678,1.3769,48360.0
2016-05-03 12:00:00,1.51,1.51,1.51,1.51,10500.0,1.3769,1.3769,1.3769,1.3769,10500.0
2016-05-03 12:30:00,1.51,1.52,1.51,1.52,12900.0,1.3769,1.386,1.3769,1.386,12900.0
2016-05-03 13:00:00,1.52,1.53,1.52,1.53,15600.0,1.386,1.3951,1.386,1.3951,15600.0
2016-05-03 13:30:00,1.53,1.54,1.53,1.54,102600.0,1.3951,1.4042,1.3951,1.4042,102600.0
2016-05-03 14:00:00,1.54,1.54,1.52,1.52,60750.0,1.4042,1.4042,1.386,1.386,60750.0
2016-05-03 14:30:00,1.52,1.52,1.52,1.52,33000.0,1.386,1.386,1.386,1.386,33000.0
2016-05-03 15:00:00,1.52,1.52,1.51,1.51,19875.0,1.386,1.386,1.3769,1.3769,19875.0
2016-05-03 15:30:00,1.51,1.53,1.51,1.52,123315.0,1.3769,1.3951,1.3769,1.386,123315.0
2016-05-04 09:30:00,1.49,1.51,1.48,1.51,231885.0,1.3586,1.3769,1.3495,1.3769,231885.0
2016-05-04 10:00:00,1.52,1.52,1.51,1.51,114120.0,1.386,1.386,1.3769,1.3769,114120.0
2016-05-04 10:30:00,1.51,1.51,1.5,1.51,33000.0,1.3769,1.3769,1.3678,1.3769,33000.0
2016-05-04 11:00:00,1.5,1.51,1.49,1.49,33000.0,1.3678,1.3769,1.3586,1.3586,33000.0
2016-05-04 11:30:00,1.48,1.49,1.48,1.48,18000.0,1.3495,1.3586,1.3495,1.3495,18000.0
2016-05-04 12:00:00,1.49,1.49,1.49,1.49,9000.0,1.3586,1.3586,1.3586,1.3586,9000.0
2016-05-04 12:30:00,1.49,1.49,1.48,1.48,8355.0,1.3586,1.3586,1.3495,1.3495,8355.0
2016-05-04 13:00:00,1.48,1.48,1.48,1.48,34350.0,1.3495,1.3495,1.3495,1.3495,34350.0
2016-05-04 13:30:00,1.48,1.48,1.47,1.47,38100.0,1.3495,1.3495,1.3404,1.3404,38100.0
2016-05-04 14:00:00,1.46,1.47,1.46,1.47,61500.0,1.3313,1.3404,1.3313,1.3404,61500.0
2016-05-04 14:30:00,1.47,1.47,1.46,1.47,52500.0,1.3404,1.3404,1.3313,1.3404,52500.0
2016-05-04 15:00:00,1.46,1.47,1.46,1.46,37920.0,1.3313,1.3404,1.3313,1.3313,37920.0
2016-05-04 15:30:00,1.47,1.48,1.47,1.47,54600.0,1.3404,1.3495,1.3404,1.3404,54600.0
2016-05-05 09:30:00,1.51,1.51,1.47,1.49,194850.0,1.3769,1.3769,1.3404,1.3586,194850.0
2016-05-05 10:00:00,1.48,1.5,1.48,1.49,113400.0,1.3495,1.3678,1.3495,1.3586,113400.0
2016-05-05 10:30:00,1.49,1.51,1.49,1.51,159540.0,1.3586,1.3769,1.3586,1.3769,159540.0
2016-05-05 11:00:00,1.51,1.52,1.5,1.51,112020.0,1.3769,1.386,1.3678,1.3769,112020.0
2016-05-05 11:30:00,1.52,1.52,1.51,1.51,107250.0,1.386,1.386,1.3769,1.3769,107250.0
2016-05-05 12:00:00,1.52,1.52,1.51,1.51,48000.0,1.386,1.386,1.3769,1.3769,48000.0
2016-05-05 12:30:00,1.51,1.51,1.51,1.51,11730.0,1.3769,1.3769,1.3769,1.3769,11730.0
2016-05-05 13:00:00,1.5,1.5,1.49,1.49,48000.0,1.3678,1.3678,1.3586,1.3586,48000.0
2016-05-05 13:30:00,1.49,1.49,1.49,1.49,7590.0,1.3586,1.3586,1.3586,1.3586,7590.0
2016-05-05 14:00:00,1.49,1.5,1.49,1.5,25500.0,1.3586,1.3678,1.3586,1.3678,25500.0
2016-05-05 14:30:00,1.5,1.5,1.5,1.5,0.0,1.3678,1.3678,1.3678,1.3678,0.0
2016-05-05 15:00:00,1.48,1.48,1.48,1.48,4500.0,1.3495,1.3495,1.3495,1.3495,4500.0
2016-05-05 15:30:00,1.49,1.49,1.48,1.48,141225.0,1.3586,1.3586,1.3495,1.3495,141225.0
2016-05-06 09:30:00,1.47,1.47,1.47,1.47,35775.0,1.3404,1.3404,1.3404,1.3404,35775.0
2016-05-06 10:00:00,1.48,1.49,1.45,1.46,42000.0,1.3495,1.3586,1.3222,1.3313,42000.0
2016-05-06 10:30:00,1.45,1.46,1.44,1.44,37500.0,1.3222,1.3313,1.313,1.313,37500.0
2016-05-06 11:00:00,1.45,1.45,1.44,1.45,17850.0,1.3222,1.3222,1.313,1.3222,17850.0
2016-05-06 11:30:00,1.44,1.44,1.43,1.43,46500.0,1.313,1.313,1.3039,1.3039,46500.0
2016-05-06 12:00:00,1.43,1.45,1.43,1.43,13500.0,1.3039,1.3222,1.3039,1.3039,13500.0
2016-05-06 12:30:00,1.44,1.45,1.44,1.45,21765.0,1.313,1.3222,1.313,1.3222,21765.0
2016-05-06 13:00:00,1.46,1.46,1.46,1.46,18000.0,1.3313,1.3313,1.3313,1.3313,18000.0
2016-05-06 13:30:00,1.47,1.47,1.47,1.47,30000.0,1.3404,1.3404,1.3404,1.3404,30000.0
2016-05-06 14:00:00,1.47,1.49,1.47,1.48,110940.0,1.3404,1.3586,1.3404,1.3495,110940.0
2016-05-06 14:30:00,1.48,1.49,1.48,1.49,68250.0,1.3495,1.3586,1.3495,1.3586,68250.0
2016-05-06 15:00:00,1.48,1.49,1.48,1.49,29985.0,1.3495,1.3586,1.3495,1.3586,29985.0
2016-05-06 15:30:00,1.49,1.49,1.48,1.49,34560.0,1.3586,1.3586,1.3495,1.3586,34560.0
2016-05-09 09:30:00,1.49,1.52,1.49,1.5,101415.0,1.3586,1.386,1.3586,1.3678,101415.0
2016-05-09 10:00:00,1.5,1.51,1.49,1.49,13500.0,1.3678,1.3769,1.3586,1.3586,13500.0
2016-05-09 10:30:00,1.49,1.49,1.48,1.48,26385.0,1.3586,1.3586,1.3495,1.3495,26385.0
2016-05-09 11:00:00,1.49,1.49,1.47,1.48,40500.0,1.3586,1.3586,1.3404,1.3495,40500.0
2016-05-09 11:30:00,1.48,1.48,1.47,1.48,70050.0,1.3495,1.3495,1.3404,1.3495,70050.0
2016-05-09 12:00:00,1.48,1.49,1.48,1.49,29250.0,1.3495,1.3586,1.3495,1.3586,29250.0
2016-05-09 12:30:00,1.49,1.49,1.48,1.49,24000.0,1.3586,1.3586,1.3495,1.3586,24000.0
2016-05-09 13:00:00,1.49,1.49,1.49,1.49,12000.0,1.3586,1.3586,1.3586,1.3586,12000.0
2016-05-09 13:30:00,1.5,1.5,1.5,1.5,1500.0,1.3678,1.3678,1.3678,1.3678,1500.0
2016-05-09 14:00:00,1.5,1.5,1.5,1.5,0.0,1.3678,1.3678,1.3678,1.3678,0.0
2016-05-09 14:30:00,1.5,1.5,1.5,1.5,0.0,1.3678,1.3678,1.3678,1.3678,0.0
2016-05-09 15:00:00,1.5,1.5,1.49,1.49,57750.0,1.3678,1.3678,1.3586,1.3586,57750.0
2016-05-09 15:30:00,1.48,1.48,1.48,1.48,3750.0,1.3495,1.3495,1.3495,1.3495,3750.0
2016-05-10 09:30:00,1.5,1.51,1.48,1.5,209940.0,1.3678,1.3769,1.3495,1.3678,209940.0
2016-05-10 10:00:00,1.5,1.5,1.5,1.5,22500.0,1.3678,1.3678,1.3678,1.3678,22500.0
2016-05-10 10:30:00,1.51,1.51,1.51,1.51,33750.0,1.3769,1.3769,1.3769,1.3769,33750.0
2016-05-10 11:00:00,1.51,1.52,1.51,1.51,163440.0,1.3769,1.386,1.3769,1.3769,163440.0
2016-05-10 11:30:00,1.51,1.52,1.51,1.52,24000.0,1.3769,1.386,1.3769,1.386,24000.0
2016-05-10 12:00:00,1.52,1.53,1.52,1.53,60750.0,1.386,1.3951,1.386,1.3951,60750.0
2016-05-10 12:30:00,1.53,1.53,1.52,1.53,37890.0,1.3951,1.3951,1.386,1.3951,37890.0
2016-05-10 13:00:00,1.53,1.53,1.53,1.53,51750.0,1.3951,1.3951,1.3951,1.3951,51750.0
2016-05-10 13:30:00,1.53,1.53,1.53,1.53,8100.0,1.3951,1.3951,1.3951,1.3951,8100.0
2016-05-10 14:00:00,1.53,1.53,1.53,1.53,13500.0,1.3951,1.3951,1.3951,1.3951,13500.0
2016-05-10 14:30:00,1.53,1.53,1.53,1.53,18000.0,1.3951,1.3951,1.3951,1.3951,18000.0
2016-05-10 15:00:00,1.53,1.53,1.53,1.53,54000.0,1.3951,1.3951,1.3951,1.3951,54000.0
2016-05-10 15:30:00,1.53,1.54,1.53,1.54,63960.0,1.3951,1.4042,1.3951,1.4042,63960.0
2016-05-11 09:30:00,1.53,1.54,1.53,1.54,89040.0,1.3951,1.4042,1.3951,1.4042,89040.0
2016-05-11 10:00:00,1.54,1.56,1.54,1.56,139710.0,1.4042,1.4225,1.4042,1.4225,139710.0
2016-05-11 10:30:00,1.57,1.57,1.55,1.56,170250.0,1.4316,1.4316,1.4134,1.4225,170250.0
2016-05-11 11:00:00,1.55,1.55,1.54,1.55,150000.0,1.4134,1.4134,1.4042,1.4134,150000.0
2016-05-11 11:30:00,1.55,1.55,1.54,1.55,86175.0,1.4134,1.4134,1.4042,1.4134,86175.0
2016-05-11 12:00:00,1.55,1.56,1.55,1.56,13500.0,1.4134,1.4225,1.4134,1.4225,13500.0
2016-05-11 12:30:00,1.55,1.56,1.55,1.55,82365.0,1.4134,1.4225,1.4134,1.4134,82365.0
2016-05-11 13:00:00,1.56,1.56,1.55,1.55,22500.0,1.4225,1.4225,1.4134,1.4134,22500.0
2016-05-11 13:30:00,1.55,1.55,1.54,1.54,66000.0,1.4134,1.4134,1.4042,1.4042,66000.0
2016-05-11 14:00:00,1.54,1.54,1.53,1.54,44700.0,1.4042,1.4042,1.3951,1.4042,44700.0
2016-05-11 14:30:00,1.54,1.54,1.53,1.53,84750.0,1.4042,1.4042,1.3951,1.3951,84750.0
2016-05-11 15:00:00,1.53,1.54,1.53,1.53,84675.0,1.3951,1.4042,1.3951,1.3951,84675.0
2016-05-11 15:30:00,1.53,1.53,1.52,1.52,263220.0,1.3951,1.3951,1.386,1.386,263220.0
2016-05-12 09:30:00,1.54,1.54,1.49,1.49,81600.0,1.4042,1.4042,1.3586,1.3586,81600.0
2016-05-12 10:00:00,1.49,1.49,1.48,1.48,134850.0,1.3586,1.3586,1.3495,1.3495,134850.0
2016-05-12 10:30:00,1.48,1.48,1.45,1.45,120660.0,1.3495,1.3495,1.3222,1.3222,120660.0
2016-05-12 11:00:00,1.44,1.44,1.42,1.42,319545.0,1.313,1.313,1.2948,1.2948,319545.0
2016-05-12 11:30:00,1.42,1.43,1.41,1.41,157515.0,1.2948,1.3039,1.2857,1.2857,157515.0
2016-05-12 12:00:00,1.41,1.42,1.41,1.42,48000.0,1.2857,1.2948,1.2857,1.2948,48000.0
2016-05-12 12:30:00,1.41,1.43,1.41,1.43,27000.0,1.2857,1.3039,1.2857,1.3039,27000.0
2016-05-12 13:00:00,1.42,1.43,1.41,1.42,64305.0,1.2948,1.3039,1.2857,1.2948,64305.0
2016-05-12 13:30:00,1.41,1.44,1.41,1.44,135240.0,1.2857,1.313,1.2857,1.313,135240.0
2016-05-12 14:00:00,1.44,1.45,1.44,1.45,16500.0,1.313,1.3222,1.313,1.3222,16500.0
2016-05-12 14:30:00,1.45,1.47,1.45,1.46,73860.0,1.3222,1.3404,1.3222,1.3313,73860.0
2016-05-12 15:00:00,1.46,1.46,1.46,1.46,19500.0,1.3313,1.3313,1.3313,1.3313,19500.0
2016-05-12 15:30:00,1.45,1.45,1.44,1.44,74280.0,1.3222,1.3222,1.313,1.313,74280.0
2016-05-13 09:30:00,1.45,1.49,1.45,1.47,99495.0,1.3222,1.3586,1.3222,1.3404,99495.0
2016-05-13 10:00:00,1.48,1.48,1.46,1.46,152070.0,1.3495,1.3495,1.3313,1.3313,152070.0
2016-05-13 10:30:00,1.45,1.47,1.45,1.47,137250.0,1.3222,1.3404,1.3222,1.3404,137250.0
2016-05-13 11:00:00,1.48,1.49,1.47,1.49,224415.0,1.3495,1.3586,1.3404,1.3586,224415.0
2016-05-13 11:30:00,1.49,1.49,1.48,1.49,19275.0,1.3586,1.3586,1.3495,1.3586,19275.0
2016-05-13 12:00:00,1.49,1.49,1.48,1.49,145500.0,1.3586,1.3586,1.3495,1.3586,145500.0
2016-05-13 12:30:00,1.49,1.49,1.47,1.47,78780.0,1.3586,1.3586,1.3404,1.3404,78780.0
2016-05-13 13:00:00,1.47,1.48,1.47,1.48,40500.0,1.3404,1.3495,1.3404,1.3495,40500.0
2016-05-13 13:30:00,1.47,1.47,1.45,1.45,37500.0,1.3404,1.3404,1.3222,1.3222,37500.0
2016-05-13 14:00:00,1.45,1.47,1.45,1.45,44250.0,1.3222,1.3404,1.3222,1.3222,44250.0
2016-05-13 14:30:00,1.45,1.45,1.45,1.45,52500.0,1.3222,1.3222,1.3222,1.3222,52500.0
2016-05-13 15:00:00,1.45,1.46,1.45,1.46,49500.0,1.3222,1.3313,1.3222,1.3313,49500.0
2016-05-13 15:30:00,1.46,1.46,1.46,1.46,83010.0,1.3313,1.3313,1.3313,1.3313,83010.0
2016-05-16 09:30:00,1.47,1.51,1.47,1.5,258210.0,1.3404,1.3769,1.3404,1.3678,258210.0
2016-05-16 10:00:00,1.51,1.51,1.5,1.51,58335.0,1.3769,1.3769,1.3678,1.3769,58335.0
2016-05-16 10:30:00,1.51,1.52,1.51,1.52,150150.0,1.3769,1.386,1.3769,1.386,150150.0
2016-05-16 11:00:00,1.53,1.53,1.51,1.51,41325.0,1.3951,1.3951,1.3769,1.3769,41325.0
2016-05-16 11:30:00,1.52,1.54,1.52,1.53,114315.0,1.386,1.4042,1.386,1.3951,114315.0
2016-05-16 12:00:00,1.53,1.53,1.53,1.53,30585.0,1.3951,1.3951,1.3951,1.3951,30585.0
2016-05-16 12:30:00,1.53,1.53,1.53,1.53,4500.0,1.3951,1.3951,1.3951,1.3951,4500.0
2016-05-16 13:00:00,1.53,1.54,1.53,1.54,66000.0,1.3951,1.4042,1.3951,1.4042,66000.0
2016-05-16 13:30:00,1.53,1.54,1.53,1.54,163500.0,1.3951,1.4042,1.3951,1.4042,163500.0
2016-05-16 14:00:00,1.54,1.55,1.54,1.55,220500.0,1.4042,1.4134,1.4042,1.4134,220500.0
2016-05-16 14:30:00,1.55,1.56,1.55,1.55,18450.0,1.4134,1.4225,1.4134,1.4134,18450.0
2016-05-16 15:00:00,1.56,1.56,1.55,1.55,48570.0,1.4225,1.4225,1.4134,1.4134,48570.0
2016-05-16 15:30:00,1.55,1.55,1.53,1.53,186135.0,1.4134,1.4134,1.3951,1.3951,186135.0
2016-05-17 09:30:00,1.53,1.54,1.5,1.53,157680.0,1.3951,1.4042,1.3678,1.3951,157680.0
2016-05-17 10:00:00,1.53,1.53,1.51,1.52,73500.0,1.3951,1.3951,1.3769,1.386,73500.0
2016-05-17 10:30:00,1.51,1.54,1.51,1.54,48570.0,1.3769,1.4042,1.3769,1.4042,48570.0
2016-05-17 11:00:00,1.54,1.55,1.54,1.54,46500.0,1.4042,1.4134,1.4042,1.4042,46500.0
2016-05-17 11:30:00,1.54,1.54,1.54,1.54,25710.0,1.4042,1.4042,1.4042,1.4042,25710.0
2016-05-17 12:00:00,1.54,1.54,1.53,1.53,21000.0,1.4042,1.4042,1.3951,1.3951,21000.0
2016-05-17 12:30:00,1.53,1.53,1.53,1.53,10500.0,1.3951,1.3951,1.3951,1.3951,10500.0
2016-05-17 13:00:00,1.52,1.53,1.52,1.53,5985.0,1.386,1.3951,1.386,1.3951,5985.0
2016-05-17 13:30:00,1.53,1.53,1.52,1.52,60000.0,1.3951,1.3951,1.386,1.386,60000.0
2016-05-17 14:00:00,1.5,1.5,1.49,1.49,75000.0,1.3678,1.3678,1.3586,1.3586,75000.0
2016-05-17 14:30:00,1.49,1.49,1.49,1.49,24000.0,1.3586,1.3586,1.3586,1.3586,24000.0
2016-05-17 15:00:00,1.5,1.51,1.49,1.49,26025.0,1.3678,1.3769,1.3586,1.3586,26025.0
2016-05-17 15:30:00,1.49,1.5,1.49,1.5,60000.0,1.3586,1.3678,1.3586,1.3678,60000.0
2016-05-18 09:30:00,1.47,1.56,1.47,1.56,98520.0,1.3404,1.4225,1.3404,1.4225,98520.0
2016-05-18 10:00:00,1.56,1.59,1.56,1.59,323610.0,1.4225,1.4498,1.4225,1.4498,323610.0
2016-05-18 10:30:00,1.58,1.58,1.57,1.57,107685.0,1.4407,1.4407,1.4316,1.4316,107685.0
2016-05-18 11:00:00,1.57,1.59,1.57,1.59,100500.0,1.4316,1.4498,1.4316,1.4498,100500.0
2016-05-18 11:30:00,1.59,1.6,1.59,1.6,42000.0,1.4498,1.4589,1.4498,1.4589,42000.0
2016-05-18 12:00:00,1.59,1.59,1.58,1.58,49800.0,1.4498,1.4498,1.4407,1.4407,49800.0
2016-05-18 12:30:00,1.58,1.6,1.58,1.6,94845.0,1.4407,1.4589,1.4407,1.4589,94845.0
2016-05-18 13:00:00,1.6,1.61,1.6,1.6,112440.0,1.4589,1.4681,1.4589,1.4589,112440.0
2016-05-18 13:30:00,1.6,1.61,1.6,1.6,189000.0,1.4589,1.4681,1.4589,1.4589,189000.0
2016-05-18 14:00:00,1.59,1.59,1.55,1.55,159150.0,1.4498,1.4498,1.4134,1.4134,159150.0
2016-05-18 14:30:00,1.54,1.58,1.54,1.57,159810.0,1.4042,1.4407,1.4042,1.4316,159810.0
2016-05-18 15:00:00,1.57,1.58,1.56,1.56,169560.0,1.4316,1.4407,1.4225,1.4225,169560.0
2016-05-18 15:30:00,1.56,1.57,1.56,1.57,114000.0,1.4225,1.4316,1.4225,1.4316,114000.0
2016-05-19 09:30:00,1.56,1.57,1.54,1.54,16500.0,1.4225,1.4316,1.4042,1.4042,16500.0
2016-05-19 10:00:00,1.53,1.53,1.52,1.52,36540.0,1.3951,1.3951,1.386,1.386,36540.0
2016-05-19 10:30:00,1.53,1.53,1.51,1.51,116460.0,1.3951,1.3951,1.3769,1.3769,116460.0
2016-05-19 11:00:00,1.51,1.53,1.51,1.52,159390.0,1.3769,1.3951,1.3769,1.386,159390.0
2016-05-19 11:30:00,1.52,1.52,1.5,1.51,81000.0,1.386,1.386,1.3678,1.3769,81000.0
2016-05-19 12:00:00,1.52,1.53,1.52,1.53,42000.0,1.386,1.3951,1.386,1.3951,42000.0
2016-05-19 12:30:00,1.52,1.52,1.51,1.51,30000.0,1.386,1.386,1.3769,1.3769,30000.0
2016-05-19 13:00:00,1.51,1.52,1.51,1.52,36000.0,1.3769,1.386,1.3769,1.386,36000.0
2016-05-19 13:30:00,1.53,1.53,1.53,1.53,27375.0,1.3951,1.3951,1.3951,1.3951,27375.0
2016-05-19 14:00:00,1.53,1.53,1.53,1.53,13500.0,1.3951,1.3951,1.3951,1.3951,13500.0
2016-05-19 14:30:00,1.53,1.53,1.52,1.52,28500.0,1.3951,1.3951,1.386,1.386,28500.0
2016-05-19 15:00:00,1.54,1.55,1.54,1.55,25500.0,1.4042,1.4134,1.4042,1.4134,25500.0
2016-05-19 15:30:00,1.54,1.55,1.54,1.54,99015.0,1.4042,1.4134,1.4042,1.4042,99015.0
2016-05-20 09:30:00,1.63,1.67,1.61,1.67,370410.0,1.4863,1.5228,1.4681,1.5228,370410.0
2016-05-20 10:00:00,1.67,1.68,1.66,1.66,172530.0,1.5228,1.5319,1.5137,1.5137,172530.0
2016-05-20 10:30:00,1.66,1.67,1.65,1.65,82500.0,1.5137,1.5228,1.5045,1.5045,82500.0
2016-05-20 11:00:00,1.66,1.67,1.66,1.67,82500.0,1.5137,1.5228,1.5137,1.5228,82500.0
2016-05-20 11:30:00,1.67,1.68,1.67,1.68,86070.0,1.5228,1.5319,1.5228,1.5319,86070.0
2016-05-20 12:00:00,1.67,1.68,1.67,1.68,147360.0,1.5228,1.5319,1.5228,1.5319,147360.0
2016-05-20 12:30:00,1.68,1.69,1.68,1.68,89250.0,1.5319,1.541,1.5319,1.5319,89250.0
2016-05-20 13:00:00,1.68,1.68,1.68,1.68,49530.0,1.5319,1.5319,1.5319,1.5319,49530.0
2016-05-20 13:30:00,1.68,1.68,1.66,1.66,139500.0,1.5319,1.5319,1.5137,1.5137,139500.0
2016-05-20 14:00:00,1.67,1.68,1.67,1.68,48555.0,1.5228,1.5319,1.5228,1.5319,48555.0
2016-05-20 14:30:00,1.68,1.68,1.67,1.68,23250.0,1.5319,1.5319,1.5228,1.5319,23250.0
2016-05-20 15:00:00,1.68,1.68,1.67,1.67,51000.0,1.5319,1.5319,1.5228,1.5228,51000.0
2016-05-20 15:30:00,1.67,1.69,1.67,1.69,131880.0,1.5228,1.541,1.5228,1.541,131880.0
2016-05-23 09:30:00,1.73,1.76,1.72,1.76,221820.0,1.5775,1.6048,1.5684,1.6048,221820.0
2016-05-23 10:00:00,1.75,1.76,1.74,1.75,120045.0,1.5957,1.6048,1.5866,1.5957,120045.0
2016-05-23 10:30:00,1.75,1.76,1.74,1.74,130800.0,1.5957,1.6048,1.5866,1.5866,130800.0
2016-05-23 11:00:00,1.74,1.74,1.73,1.74,26925.0,1.5866,1.5866,1.5775,1.5866,26925.0
2016-05-23 11:30:00,1.73,1.73,1.72,1.73,55500.0,1.5775,1.5775,1.5684,1.5775,55500.0
2016-05-23 12:00:00,1.73,1.74,1.73,1.73,12750.0,1.5775,1.5866,1.5775,1.5775,12750.0
2016-05-23 12:30:00,1.73,1.74,1.73,1.74,15000.0,1.5775,1.5866,1.5775,1.5866,15000.0
2016-05-23 13:00:00,1.74,1.74,1.74,1.74,0.0,1.5866,1.5866,1.5866,1.5866,0.0
2016-05-23 13:30:00,1.74,1.74,1.73,1.74,12000.0,1.5866,1.5866,1.5775,1.5866,12000.0
2016-05-23 14:00:00,1.73,1.74,1.73,1.74,37500.0,1.5775,1.5866,1.5775,1.5866,37500.0
2016-05-23 14:30:00,1.74,1.74,1.74,1.74,49500.0,1.5866,1.5866,1.5866,1.5866,49500.0
2016-05-23 15:00:00,1.73,1.73,1.72,1.72,17850.0,1.5775,1.5775,1.5684,1.5684,17850.0
2016-05-23 15:30:00,1.73,1.73,1.72,1.72,74565.0,1.5775,1.5775,1.5684,1.5684,74565.0
2016-05-24 09:30:00,1.76,1.79,1.75,1.78,104850.0,1.6048,1.6322,1.5957,1.6231,104850.0
2016-05-24 10:00:00,1.78,1.8,1.78,1.8,85620.0,1.6231,1.6413,1.6231,1.6413,85620.0
2016-05-24 10:30:00,1.8,1.82,1.8,1.81,121950.0,1.6413,1.6595,1.6413,1.6504,121950.0
2016-05-24 11:00:00,1.82,1.82,1.81,1.81,71025.0,1.6595,1.6595,1.6504,1.6504,71025.0
2016-05-24 11:30:00,1.81,1.81,1.8,1.81,50730.0,1.6504,1.6504,1.6413,1.6504,50730.0
2016-05-24 12:00:00,1.81,1.81,1.81,1.81,24900.0,1.6504,1.6504,1.6504,1.6504,24900.0
2016-05-24 12:30:00,1.82,1.82,1.81,1.82,62250.0,1.6595,1.6595,1.6504,1.6595,62250.0
2016-05-24 13:00:00,1.82,1.83,1.81,1.83,140625.0,1.6595,1.6687,1.6504,1.6687,140625.0
2016-05-24 13:30:00,1.83,1.84,1.82,1.84,113550.0,1.6687,1.6778,1.6595,1.6778,113550.0
2016-05-24 14:00:00,1.84,1.85,1.84,1.84,148695.0,1.6778,1.6869,1.6778,1.6778,148695.0
2016-05-24 14:30:00,1.84,1.85,1.84,1.84,60000.0,1.6778,1.6869,1.6778,1.6778,60000.0
2016-05-24 15:00:00,1.84,1.85,1.84,1.85,142230.0,1.6778,1.6869,1.6778,1.6869,142230.0
2016-05-24 15:30:00,1.85,1.85,1.84,1.84,257025.0,1.6869,1.6869,1.6778,1.6778,257025.0
2016-05-25 09:30:00,1.87,1.88,1.84,1.87,231450.0,1.7051,1.7143,1.6778,1.7051,231450.0
2016-05-25 10:00:00,1.87,1.87,1.86,1.87,171360.0,1.7051,1.7051,1.696,1.7051,171360.0
2016-05-25 10:30:00,1.87,1.87,1.86,1.86,125970.0,1.7051,1.7051,1.696,1.696,125970.0
2016-05-25 11:00:00,1.86,1.86,1.85,1.85,53400.0,1.696,1.696,1.6869,1.6869,53400.0
2016-05-25 11:30:00,1.85,1.87,1.85,1.87,69000.0,1.6869,1.7051,1.6869,1.7051,69000.0
2016-05-25 12:00:00,1.87,1.87,1.86,1.86,185730.0,1.7051,1.7051,1.696,1.696,185730.0
2016-05-25 12:30:00,1.87,1.87,1.86,1.87,172650.0,1.7051,1.7051,1.696,1.7051,172650.0
2016-05-25 13:00:00,1.88,1.89,1.88,1.89,57600.0,1.7143,1.7234,1.7143,1.7234,57600.0
2016-05-25 13:30:00,1.89,1.89,1.88,1.88,34695.0,1.7234,1.7234,1.7143,1.7143,34695.0
2016-05-25 14:00:00,1.88,1.88,1.88,1.88,16500.0,1.7143,1.7143,1.7143,1.7143,16500.0
2016-05-25 14:30:00,1.88,1.88,1.87,1.87,37515.0,1.7143,1.7143,1.7051,1.7051,37515.0
2016-05-25 15:00:00,1.87,1.88,1.87,1.88,24000.0,1.7051,1.7143,1.7051,1.7143,24000.0
2016-05-25 15:30:00,1.88,1.88,1.87,1.88,80280.0,1.7143,1.7143,1.7051,1.7143,80280.0
2016-05-26 09:30:00,1.9,1.91,1.87,1.87,274005.0,1.7325,1.7416,1.7051,1.7051,274005.0
2016-05-26 10:00:00,1.88,1.89,1.87,1.89,147030.0,1.7143,1.7234,1.7051,1.7234,147030.0
2016-05-26 10:30:00,1.9,1.9,1.88,1.88,25500.0,1.7325,1.7325,1.7143,1.7143,25500.0
2016-05-26 11:00:00,1.88,1.88,1.87,1.88,36000.0,1.7143,1.7143,1.7051,1.7143,36000.0
2016-05-26 11:30:00,1.88,1.88,1.88,1.88,3000.0,1.7143,1.7143,1.7143,1.7143,3000.0
2016-05-26 12:00:00,1.89,1.89,1.88,1.88,7500.0,1.7234,1.7234,1.7143,1.7143,7500.0
2016-05-26 12:30:00,1.89,1.89,1.88,1.88,30000.0,1.7234,1.7234,1.7143,1.7143,30000.0
2016-05-26 13:00:00,1.89,1.89,1.89,1.89,25500.0,1.7234,1.7234,1.7234,1.7234,25500.0
2016-05-26 13:30:00,1.88,1.89,1.88,1.89,39000.0,1.7143,1.7234,1.7143,1.7234,39000.0
2016-05-26 14:00:00,1.89,1.89,1.89,1.89,13500.0,1.7234,1.7234,1.7234,1.7234,13500.0
2016-05-26 14:30:00,1.89,1.89,1.89,1.89,9000.0,1.7234,1.7234,1.7234,1.7234,9000.0
2016-05-26 15:00:00,1.9,1.9,1.9,1.9,47175.0,1.7325,1.7325,1.7325,1.7325,47175.0
2016-05-26 15:30:00,1.9,1.9,1.89,1.89,39360.0,1.7325,1.7325,1.7234,1.7234,39360.0
2016-05-27 09:30:00,1.9,1.92,1.9,1.91,79830.0,1.7325,1.7507,1.7325,1.7416,79830.0
2016-05-27 10:00:00,1.92,1.94,1.92,1.93,66000.0,1.7507,1.769,1.7507,1.7599,66000.0
2016-05-27 10:30:00,1.93,1.93,1.93,1.93,22500.0,1.7599,1.7599,1.7599,1.7599,22500.0
2016-05-27 11:00:00,1.92,1.93,1.92,1.93,5505.0,1.7507,1.7599,1.7507,1.7599,5505.0
2016-05-27 11:30:00,1.93,1.93,1.93,1.93,15000.0,1.7599,1.7599,1.7599,1.7599,15000.0
2016-05-27 12:00:00,1.93,1.93,1.92,1.92,49560.0,1.7599,1.7599,1.7507,1.7507,49560.0
2016-05-27 12:30:00,1.92,1.92,1.92,1.92,13500.0,1.7507,1.7507,1.7507,1.7507,13500.0
2016-05-27 13:00:00,1.93,1.93,1.92,1.92,6000.0,1.7599,1.7599,1.7507,1.7507,6000.0
2016-05-27 13:30:00,1.93,1.93,1.92,1.93,30750.0,1.7599,1.7599,1.7507,1.7599,30750.0
2016-05-27 14:00:00,1.91,1.91,1.91,1.91,9000.0,1.7416,1.7416,1.7416,1.7416,9000.0
2016-05-27 14:30:00,1.92,1.92,1.92,1.92,4365.0,1.7507,1.7507,1.7507,1.7507,4365.0
2016-05-27 15:00:00,1.92,1.93,1.92,1.92,30000.0,1.7507,1.7599,1.7507,1.7507,30000.0
2016-05-27 15:30:00,1.92,1.93,1.92,1.93,175005.0,1.7507,1.7599,1.7507,1.7599,175005.0
2016-05-31 09:30:00,1.95,1.96,1.93,1.93,116400.0,1.7781,1.7872,1.7599,1.7599,116400.0
2016-05-31 10:00:00,1.94,1.95,1.93,1.94,28500.0,1.769,1.7781,1.7599,1.769,28500.0
2016-05-31 10:30:00,1.94,1.94,1.93,1.94,21000.0,1.769,1.769,1.7599,1.769,21000.0
2016-05-31 11:00:00,1.93,1.94,1.93,1.94,104805.0,1.7599,1.769,1.7599,1.769,104805.0
2016-05-31 11:30:00,1.94,1.94,1.93,1.93,10500.0,1.769,1.769,1.7599,1.7599,10500.0
2016-05-31 12:00:00,1.93,1.93,1.93,1.93,64500.0,1.7599,1.7599,1.7599,1.7599,64500.0
2016-05-31 12:30:00,1.93,1.94,1.93,1.94,27000.0,1.7599,1.769,1.7599,1.769,27000.0
2016-05-31 13:00:00,1.94,1.95,1.94,1.95,83250.0,1.769,1.7781,1.769,1.7781,83250.0
2016-05-31 13:30:00,1.95,1.95,1.95,1.95,1500.0,1.7781,1.7781,1.7781,1.7781,1500.0
2016-05-31 14:00:00,1.95,1.95,1.93,1.94,31650.0,1.7781,1.7781,1.7599,1.769,31650.0
2016-05-31 14:30:00,1.94,1.94,1.93,1.93,22500.0,1.769,1.769,1.7599,1.7599,22500.0
2016-05-31 15:00:00,1.93,1.94,1.93,1.94,27930.0,1.7599,1.769,1.7599,1.769,27930.0
2016-05-31 15:30:00,1.95,1.97,1.95,1.96,115380.0,1.7781,1.7963,1.7781,1.7872,115380.0
2016-06-01 09:30:00,1.96,1.96,1.94,1.94,112470.0,1.7872,1.7872,1.769,1.769,112470.0
2016-06-01 10:00:00,1.95,1.97,1.94,1.96,53190.0,1.7781,1.7963,1.769,1.7872,53190.0
2016-06-01 10:30:00,1.96,1.96,1.95,1.96,24000.0,1.7872,1.7872,1.7781,1.7872,24000.0
2016-06-01 11:00:00,1.97,1.98,1.97,1.97,27000.0,1.7963,1.8054,1.7963,1.7963,27000.0
2016-06-01 11:30:00,1.96,1.97,1.96,1.97,13065.0,1.7872,1.7963,1.7872,1.7963,13065.0
2016-06-01 12:00:00,1.97,1.97,1.97,1.97,7500.0,1.7963,1.7963,1.7963,1.7963,7500.0
2016-06-01 12:30:00,1.97,1.98,1.97,1.98,21735.0,1.7963,1.8054,1.7963,1.8054,21735.0
2016-06-01 13:00:00,1.98,1.99,1.98,1.98,31500.0,1.8054,1.8146,1.8054,1.8054,31500.0
2016-06-01 13:30:00,1.98,1.98,1.98,1.98,20700.0,1.8054,1.8054,1.8054,1.8054,20700.0
2016-06-01 14:00:00,1.98,2.0,1.98,2.0,65250.0,1.8054,1.8237,1.8054,1.8237,65250.0
2016-06-01 14:30:00,2.0,2.0,1.99,1.99,27000.0,1.8237,1.8237,1.8146,1.8146,27000.0
2016-06-01 15:00:00,1.99,2.0,1.99,2.0,26280.0,1.8146,1.8237,1.8146,1.8237,26280.0
2016-06-01 15:30:00,2.0,2.0,1.99,1.99,158685.0,1.8237,1.8237,1.8146,1.8146,158685.0
2016-06-02 09:30:00,1.97,1.99,1.96,1.98,53955.0,1.7963,1.8146,1.7872,1.8054,53955.0
2016-06-02 10:00:00,1.99,1.99,1.97,1.98,21000.0,1.8146,1.8146,1.7963,1.8054,21000.0
2016-06-02 10:30:00,1.98,1.98,1.97,1.97,13500.0,1.8054,1.8054,1.7963,1.7963,13500.0
2016-06-02 11:00:00,1.98,1.98,1.98,1.98,19050.0,1.8054,1.8054,1.8054,1.8054,19050.0
2016-06-02 11:30:00,1.97,1.97,1.97,1.97,9000.0,1.7963,1.7963,1.7963,1.7963,9000.0
2016-06-02 12:00:00,1.97,1.97,1.96,1.96,14550.0,1.7963,1.7963,1.7872,1.7872,14550.0
2016-06-02 12:30:00,1.97,1.97,1.97,1.97,12750.0,1.7963,1.7963,1.7963,1.7963,12750.0
2016-06-02 13:00:00,1.98,1.98,1.98,1.98,4500.0,1.8054,1.8054,1.8054,1.8054,4500.0
2016-06-02 13:30:00,1.97,1.97,1.97,1.97,4200.0,1.7963,1.7963,1.7963,1.7963,4200.0
2016-06-02 14:00:00,1.99,1.99,1.99,1.99,30420.0,1.8146,1.8146,1.8146,1.8146,30420.0
2016-06-02 14:30:00,1.99,1.99,1.99,1.99,45000.0,1.8146,1.8146,1.8146,1.8146,45000.0
2016-06-02 15:00:00,1.99,1.99,1.99,1.99,10875.0,1.8146,1.8146,1.8146,1.8146,10875.0
2016-06-02 15:30:00,1.99,1.99,1.99,1.99,67500.0,1.8146,1.8146,1.8146,1.8146,67500.0
2016-06-03 09:30:00,2.04,2.05,2.01,2.01,226785.0,1.8602,1.8693,1.8328,1.8328,226785.0
2016-06-03 10:00:00,2.0,2.0,1.98,1.99,57375.0,1.8237,1.8237,1.8054,1.8146,57375.0
2016-06-03 10:30:00,1.99,2.01,1.99,2.01,37500.0,1.8146,1.8328,1.8146,1.8328,37500.0
2016-06-03 11:00:00,2.0,2.0,1.99,2.0,16455.0,1.8237,1.8237,1.8146,1.8237,16455.0
2016-06-03 11:30:00,2.0,2.02,2.0,2.02,14505.0,1.8237,1.8419,1.8237,1.8419,14505.0
2016-06-03 12:00:00,2.02,2.02,2.02,2.02,16500.0,1.8419,1.8419,1.8419,1.8419,16500.0
2016-06-03 12:30:00,2.0,2.0,1.99,1.99,24000.0,1.8237,1.8237,1.8146,1.8146,24000.0
2016-06-03 13:00:00,1.99,1.99,1.99,1.99,10500.0,1.8146,1.8146,1.8146,1.8146,10500.0
2016-06-03 13:30:00,2.01,2.01,2.01,2.01,12000.0,1.8328,1.8328,1.8328,1.8328,12000.0
2016-06-03 14:00:00,2.0,2.0,2.0,2.0,3600.0,1.8237,1.8237,1.8237,1.8237,3600.0
2016-06-03 14:30:00,2.02,2.02,2.02,2.02,87315.0,1.8419,1.8419,1.8419,1.8419,87315.0
2016-06-03 15:00:00,2.01,2.02,2.01,2.02,231300.0,1.8328,1.8419,1.8328,1.8419,231300.0
2016-06-03 15:30:00,2.01,2.02,2.01,2.01,105450.0,1.8328,1.8419,1.8328,1.8328,105450.0
2016-06-06 09:30:00,2.03,2.05,2.01,2.03,158970.0,1.851,1.8693,1.8328,1.851,158970.0
2016-06-06 10:00:00,2.04,2.04,2.01,2.01,50085.0,1.8602,1.8602,1.8328,1.8328,50085.0
2016-06-06 10:30:00,2.01,2.01,2.0,2.0,49500.0,1.8328,1.8328,1.8237,1.8237,49500.0
2016-06-06 11:00:00,2.0,2.01,2.0,2.0,9150.0,1.8237,1.8328,1.8237,1.8237,9150.0
2016-06-06 11:30:00,2.0,2.0,2.0,2.0,216330.0,1.8237,1.8237,1.8237,1.8237,216330.0
2016-06-06 12:00:00,2.0,2.0,1.99,2.0,101250.0,1.8237,1.8237,1.8146,1.8237,101250.0
2016-06-06 12:30:00,2.0,2.0,1.99,1.99,51000.0,1.8237,1.8237,1.8146,1.8146,51000.0
2016-06-06 13:00:00,2.0,2.01,2.0,2.01,12000.0,1.8237,1.8328,1.8237,1.8328,12000.0
2016-06-06 13:30:00,2.01,2.01,2.01,2.01,0.0,1.8328,1.8328,1.8328,1.8328,0.0
2016-06-06 14:00:00,2.02,2.02,2.02,2.02,7500.0,1.8419,1.8419,1.8419,1.8419,7500.0
2016-06-06 14:30:00,2.02,2.02,2.02,2.02,9000.0,1.8419,1.8419,1.8419,1.8419,9000.0
2016-06-06 15:00:00,2.02,2.02,2.02,2.02,1500.0,1.8419,1.8419,1.8419,1.8419,1500.0
2016-06-06 15:30:00,2.01,2.01,2.0,2.0,58605.0,1.8328,1.8328,1.8237,1.8237,58605.0
2016-06-07 09:30:00,2.02,2.05,2.02,2.05,355950.0,1.8419,1.8693,1.8419,1.8693,355950.0
2016-06-07 10:00:00,2.04,2.05,2.04,2.04,85500.0,1.8602,1.8693,1.8602,1.8602,85500.0
2016-06-07 10:30:00,2.05,2.05,2.03,2.03,34500.0,1.8693,1.8693,1.851,1.851,34500.0
2016-06-07 11:00:00,2.03,2.05,2.03,2.05,52230.0,1.851,1.8693,1.851,1.8693,52230.0
2016-06-07 11:30:00,2.05,2.05,2.04,2.04,18000.0,1.8693,1.8693,1.8602,1.8602,18000.0
2016-06-07 12:00:00,2.04,2.05,2.04,2.04,27000.0,1.8602,1.8693,1.8602,1.8602,27000.0
2016-06-07 12:30:00,2.05,2.05,2.05,2.05,30000.0,1.8693,1.8693,1.8693,1.8693,30000.0
2016-06-07 13:00:00,2.05,2.06,2.05,2.06,21750.0,1.8693,1.8784,1.8693,1.8784,21750.0
2016-06-07 13:30:00,2.06,2.06,2.06,2.06,7500.0,1.8784,1.8784,1.8784,1.8784,7500.0
2016-06-07 14:00:00,2.06,2.07,2.06,2.07,151440.0,1.8784,1.8875,1.8784,1.8875,151440.0
2016-06-07 14:30:00,2.06,2.06,2.06,2.06,12840.0,1.8784,1.8784,1.8784,1.8784,12840.0
2016-06-07 15:00:00,2.06,2.06,2.06,2.06,24000.0,1.8784,1.8784,1.8784,1.8784,24000.0
2016-06-07 15:30:00,2.06,2.07,2.05,2.06,180480.0,1.8784,1.8875,1.8693,1.8784,180480.0
2016-06-08 09:30:00,2.05,2.07,2.04,2.05,62535.0,1.8693,1.8875,1.8602,1.8693,62535.0
2016-06-08 10:00:00,2.05,2.05,2.04,2.04,76500.0,1.8693,1.8693,1.8602,1.8602,76500.0
2016-06-08 10:30:00,2.04,2.05,2.04,2.05,19500.0,1.8602,1.8693,1.8602,1.8693,19500.0
2016-06-08 11:00:00,2.04,2.04,2.04,2.04,26805.0,1.8602,1.8602,1.8602,1.8602,26805.0
2016-06-08 11:30:00,2.05,2.05,2.05,2.05,1500.0,1.8693,1.8693,1.8693,1.8693,1500.0
2016-06-08 12:00:00,2.06,2.06,2.06,2.06,4500.0,1.8784,1.8784,1.8784,1.8784,4500.0
2016-06-08 12:30:00,2.06,2.07,2.06,2.07,3000.0,1.8784,1.8875,1.8784,1.8875,3000.0
2016-06-08 13:00:00,2.07,2.07,2.06,2.06,24000.0,1.8875,1.8875,1.8784,1.8784,24000.0
2016-06-08 13:30:00,2.06,2.06,2.06,2.06,24000.0,1.8784,1.8784,1.8784,1.8784,24000.0
2016-06-08 14:00:00,2.05,2.06,2.05,2.06,12630.0,1.8693,1.8784,1.8693,1.8784,12630.0
2016-06-08 14:30:00,2.06,2.06,2.05,2.05,9000.0,1.8784,1.8784,1.8693,1.8693,9000.0
2016-06-08 15:00:00,2.06,2.06,2.06,2.06,18000.0,1.8784,1.8784,1.8784,1.8784,18000.0
2016-06-08 15:30:00,2.05,2.06,2.05,2.05,55410.0,1.8693,1.8784,1.8693,1.8693,55410.0
2016-06-09 09:30:00,2.01,2.03,1.99,2.03,208515.0,1.8328,1.851,1.8146,1.851,208515.0
2016-06-09 10:00:00,2.02,2.03,2.02,2.03,42210.0,1.8419,1.851,1.8419,1.851,42210.0
2016-06-09 10:30:00,2.03,2.04,2.02,2.04,58470.0,1.851,1.8602,1.8419,1.8602,58470.0
2016-06-09 11:00:00,2.04,2.05,2.04,2.05,58875.0,1.8602,1.8693,1.8602,1.8693,58875.0
2016-06-09 11:30:00,2.05,2.05,2.04,2.05,64395.0,1.8693,1.8693,1.8602,1.8693,64395.0
2016-06-09 12:00:00,2.04,2.04,2.02,2.03,59130.0,1.8602,1.8602,1.8419,1.851,59130.0
2016-06-09 12:30:00,2.03,2.04,2.03,2.04,52500.0,1.851,1.8602,1.851,1.8602,52500.0
2016-06-09 13:00:00,2.04,2.05,2.04,2.05,31110.0,1.8602,1.8693,1.8602,1.8693,31110.0
2016-06-09 13:30:00,2.05,2.05,2.04,2.04,38310.0,1.8693,1.8693,1.8602,1.8602,38310.0
2016-06-09 14:00:00,2.04,2.04,2.04,2.04,24000.0,1.8602,1.8602,1.8602,1.8602,24000.0
2016-06-09 14:30:00,2.04,2.06,2.04,2.05,31500.0,1.8602,1.8784,1.8602,1.8693,31500.0
2016-06-09 15:00:00,2.06,2.06,2.05,2.06,54000.0,1.8784,1.8784,1.8693,1.8784,54000.0
2016-06-09 15:30:00,2.06,2.06,2.06,2.06,150060.0,1.8784,1.8784,1.8784,1.8784,150060.0
2016-06-10 09:30:00,1.99,1.99,1.96,1.97,137025.0,1.8146,1.8146,1.7872,1.7963,137025.0
2016-06-10 10:00:00,1.97,1.97,1.96,1.97,119940.0,1.7963,1.7963,1.7872,1.7963,119940.0
2016-06-10 10:30:00,1.97,1.98,1.96,1.97,53625.0,1.7963,1.8054,1.7872,1.7963,53625.0
2016-06-10 11:00:00,1.97,1.98,1.97,1.98,13500.0,1.7963,1.8054,1.7963,1.8054,13500.0
2016-06-10 11:30:00,1.97,1.97,1.97,1.97,3000.0,1.7963,1.7963,1.7963,1.7963,3000.0
2016-06-10 12:00:00,1.97,1.97,1.96,1.96,63750.0,1.7963,1.7963,1.7872,1.7872,63750.0
2016-06-10 12:30:00,1.96,1.97,1.96,1.97,15000.0,1.7872,1.7963,1.7872,1.7963,15000.0
2016-06-10 13:00:00,1.97,1.97,1.97,1.97,19500.0,1.7963,1.7963,1.7963,1.7963,19500.0
2016-06-10 13:30:00,1.97,1.97,1.95,1.95,21180.0,1.7963,1.7963,1.7781,1.7781,21180.0
2016-06-10 14:00:00,1.95,1.95,1.95,1.95,23295.0,1.7781,1.7781,1.7781,1.7781,23295.0
2016-06-10 14:30:00,1.95,1.95,1.95,1.95,0.0,1.7781,1.7781,1.7781,1.7781,0.0
2016-06-10 15:00:00,1.94,1.94,1.94,1.94,88950.0,1.769,1.769,1.769,1.769,88950.0
2016-06-10 15:30:00,1.95,1.96,1.95,1.96,94530.0,1.7781,1.7872,1.7781,1.7872,94530.0
2016-06-13 09:30:00,1.92,1.99,1.92,1.97,145125.0,1.7507,1.8146,1.7507,1.7963,145125.0
2016-06-13 10:00:00,1.98,1.98,1.96,1.98,81030.0,1.8054,1.8054,1.7872,1.8054,81030.0
2016-06-13 10:30:00,1.99,1.99,1.98,1.98,73500.0,1.8146,1.8146,1.8054,1.8054,73500.0
2016-06-13 11:00:00,1.98,1.98,1.98,1.98,0.0,1.8054,1.8054,1.8054,1.8054,0.0
2016-06-13 11:30:00,1.98,1.98,1.95,1.95,7500.0,1.8054,1.8054,1.7781,1.7781,7500.0
2016-06-13 12:00:00,1.96,1.96,1.96,1.96,10500.0,1.7872,1.7872,1.7872,1.7872,10500.0
2016-06-13 12:30:00,1.97,1.98,1.97,1.98,19500.0,1.7963,1.8054,1.7963,1.8054,19500.0
2016-06-13 13:00:00,1.97,1.97,1.97,1.97,30000.0,1.7963,1.7963,1.7963,1.7963,30000.0
2016-06-13 13:30:00,1.96,1.96,1.96,1.96,7500.0,1.7872,1.7872,1.7872,1.7872,7500.0
2016-06-13 14:00:00,1.96,1.96,1.96,1.96,0.0,1.7872,1.7872,1.7872,1.7872,0.0
2016-06-13 14:30:00,1.96,1.96,1.95,1.95,18000.0,1.7872,1.7872,1.7781,1.7781,18000.0
2016-06-13 15:00:00,1.94,1.94,1.93,1.93,15000.0,1.769,1.769,1.7599,1.7599,15000.0
2016-06-13 15:30:00,1.94,1.94,1.92,1.93,64500.0,1.769,1.769,1.7507,1.7599,64500.0
2016-06-14 09:30:00,1.9,1.93,1.9,1.93,73500.0,1.7325,1.7599,1.7325,1.7599,73500.0
2016-06-14 10:00:00,1.93,1.93,1.9,1.9,21750.0,1.7599,1.7599,1.7325,1.7325,21750.0
2016-06-14 10:30:00,1.91,1.91,1.87,1.88,94305.0,1.7416,1.7416,1.7051,1.7143,94305.0
2016-06-14 11:00:00,1.88,1.89,1.88,1.88,64500.0,1.7143,1.7234,1.7143,1.7143,64500.0
2016-06-14 11:30:00,1.88,1.89,1.87,1.89,10500.0,1.7143,1.7234,1.7051,1.7234,10500.0
2016-06-14 12:00:00,1.89,1.91,1.89,1.91,16500.0,1.7234,1.7416,1.7234,1.7416,16500.0
2016-06-14 12:30:00,1.91,1.91,1.91,1.91,0.0,1.7416,1.7416,1.7416,1.7416,0.0
2016-06-14 13:00:00,1.9,1.9,1.9,1.9,4500.0,1.7325,1.7325,1.7325,1.7325,4500.0
2016-06-14 13:30:00,1.92,1.92,1.91,1.91,19605.0,1.7507,1.7507,1.7416,1.7416,19605.0
2016-06-14 14:00:00,1.91,1.93,1.91,1.92,39375.0,1.7416,1.7599,1.7416,1.7507,39375.0
2016-06-14 14:30:00,1.92,1.93,1.92,1.92,27375.0,1.7507,1.7599,1.7507,1.7507,27375.0
2016-06-14 15:00:00,1.91,1.93,1.91,1.93,258000.0,1.7416,1.7599,1.7416,1.7599,258000.0
2016-06-14 15:30:00,1.93,1.93,1.92,1.93,63495.0,1.7599,1.7599,1.7507,1.7599,63495.0
2016-06-15 09:30:00,1.95,1.95,1.92,1.92,18000.0,1.7781,1.7781,1.7507,1.7507,18000.0
2016-06-15 10:00:00,1.92,1.94,1.92,1.94,82200.0,1.7507,1.769,1.7507,1.769,82200.0
2016-06-15 10:30:00,1.93,1.94,1.93,1.94,10500.0,1.7599,1.769,1.7599,1.769,10500.0
2016-06-15 11:00:00,1.93,1.94,1.93,1.94,21000.0,1.7599,1.769,1.7599,1.769,21000.0
2016-06-15 11:30:00,1.94,1.94,1.94,1.94,4125.0,1.769,1.769,1.769,1.769,4125.0
2016-06-15 12:00:00,1.94,1.94,1.94,1.94,7500.0,1.769,1.769,1.769,1.769,7500.0
2016-06-15 12:30:00,1.94,1.94,1.93,1.93,34050.0,1.769,1.769,1.7599,1.7599,34050.0
2016-06-15 13:00:00,1.93,1.93,1.93,1.93,0.0,1.7599,1.7599,1.7599,1.7599,0.0
2016-06-15 13:30:00,1.93,1.94,1.93,1.94,64500.0,1.7599,1.769,1.7599,1.769,64500.0
2016-06-15 14:00:00,1.96,1.96,1.94,1.95,45000.0,1.7872,1.7872,1.769,1.7781,45000.0
2016-06-15 14:30:00,1.94,1.94,1.94,1.94,1500.0,1.769,1.769,1.769,1.769,1500.0
2016-06-15 15:00:00,1.95,1.95,1.95,1.95,4500.0,1.7781,1.7781,1.7781,1.7781,4500.0
2016-06-15 15:30:00,1.95,1.95,1.92,1.92,276360.0,1.7781,1.7781,1.7507,1.7507,276360.0
2016-06-16 09:30:00,1.86,1.87,1.84,1.85,342375.0,1.696,1.7051,1.6778,1.6869,342375.0
2016-06-16 10:00:00,1.84,1.85,1.84,1.84,38310.0,1.6778,1.6869,1.6778,1.6778,38310.0
2016-06-16 10:30:00,1.84,1.84,1.83,1.84,223605.0,1.6778,1.6778,1.6687,1.6778,223605.0
2016-06-16 11:00:00,1.84,1.84,1.83,1.83,9000.0,1.6778,1.6778,1.6687,1.6687,9000.0
2016-06-16 11:30:00,1.85,1.85,1.83,1.83,312855.0,1.6869,1.6869,1.6687,1.6687,312855.0
2016-06-16 12:00:00,1.85,1.87,1.85,1.87,39000.0,1.6869,1.7051,1.6869,1.7051,39000.0
2016-06-16 12:30:00,1.87,1.89,1.86,1.88,58500.0,1.7051,1.7234,1.696,1.7143,58500.0
2016-06-16 13:00:00,1.88,1.89,1.88,1.88,14160.0,1.7143,1.7234,1.7143,1.7143,14160.0
2016-06-16 13:30:00,1.87,1.87,1.87,1.87,4500.0,1.7051,1.7051,1.7051,1.7051,4500.0
2016-06-16 14:00:00,1.87,1.89,1.87,1.88,46125.0,1.7051,1.7234,1.7051,1.7143,46125.0
2016-06-16 14:30:00,1.88,1.9,1.88,1.9,34950.0,1.7143,1.7325,1.7143,1.7325,34950.0
2016-06-16 15:00:00,1.9,1.92,1.9,1.92,52950.0,1.7325,1.7507,1.7325,1.7507,52950.0
2016-06-16 15:30:00,1.92,1.93,1.92,1.92,75855.0,1.7507,1.7599,1.7507,1.7507,75855.0
2016-06-17 09:30:00,1.91,1.91,1.86,1.86,88875.0,1.7416,1.7416,1.696,1.696,88875.0
2016-06-17 10:00:00,1.86,1.87,1.85,1.85,45000.0,1.696,1.7051,1.6869,1.6869,45000.0
2016-06-17 10:30:00,1.85,1.86,1.84,1.86,37425.0,1.6869,1.696,1.6778,1.696,37425.0
2016-06-17 11:00:00,1.84,1.85,1.84,1.84,19500.0,1.6778,1.6869,1.6778,1.6778,19500.0
2016-06-17 11:30:00,1.84,1.85,1.84,1.85,37110.0,1.6778,1.6869,1.6778,1.6869,37110.0
2016-06-17 12:00:00,1.85,1.86,1.85,1.86,42600.0,1.6869,1.696,1.6869,1.696,42600.0
2016-06-17 12:30:00,1.85,1.85,1.85,1.85,10500.0,1.6869,1.6869,1.6869,1.6869,10500.0
2016-06-17 13:00:00,1.86,1.86,1.86,1.86,3000.0,1.696,1.696,1.696,1.696,3000.0
2016-06-17 13:30:00,1.88,1.88,1.88,1.88,4500.0,1.7143,1.7143,1.7143,1.7143,4500.0
2016-06-17 14:00:00,1.88,1.88,1.87,1.88,37050.0,1.7143,1.7143,1.7051,1.7143,37050.0
2016-06-17 14:30:00,1.88,1.89,1.88,1.88,16500.0,1.7143,1.7234,1.7143,1.7143,16500.0
2016-06-17 15:00:00,1.88,1.88,1.87,1.87,24000.0,1.7143,1.7143,1.7051,1.7051,24000.0
2016-06-17 15:30:00,1.87,1.88,1.87,1.87,109305.0,1.7051,1.7143,1.7051,1.7051,109305.0
2016-06-20 09:30:00,1.97,1.98,1.95,1.95,903315.0,1.7963,1.8054,1.7781,1.7781,903315.0
2016-06-20 10:00:00,1.96,1.98,1.96,1.98,62250.0,1.7872,1.8054,1.7872,1.8054,62250.0
2016-06-20 10:30:00,1.99,2.01,1.99,2.0,39000.0,1.8146,1.8328,1.8146,1.8237,39000.0
2016-06-20 11:00:00,2.0,2.0,1.99,1.99,21000.0,1.8237,1.8237,1.8146,1.8146,21000.0
2016-06-20 11:30:00,1.99,1.99,1.98,1.98,13500.0,1.8146,1.8146,1.8054,1.8054,13500.0
2016-06-20 12:00:00,1.98,1.98,1.98,1.98,11625.0,1.8054,1.8054,1.8054,1.8054,11625.0
2016-06-20 12:30:00,1.98,1.98,1.97,1.98,15750.0,1.8054,1.8054,1.7963,1.8054,15750.0
2016-06-20 13:00:00,1.97,1.97,1.96,1.96,27000.0,1.7963,1.7963,1.7872,1.7872,27000.0
2016-06-20 13:30:00,1.96,1.97,1.96,1.97,28455.0,1.7872,1.7963,1.7872,1.7963,28455.0
2016-06-20 14:00:00,1.97,1.97,1.95,1.95,15000.0,1.7963,1.7963,1.7781,1.7781,15000.0
2016-06-20 14:30:00,1.96,1.97,1.96,1.97,124500.0,1.7872,1.7963,1.7872,1.7963,124500.0
2016-06-20 15:00:00,1.97,1.97,1.95,1.95,32010.0,1.7963,1.7963,1.7781,1.7781,32010.0
2016-06-20 15:30:00,1.95,1.95,1.93,1.94,51000.0,1.7781,1.7781,1.7599,1.769,51000.0
2016-06-21 09:30:00,1.97,1.97,1.95,1.96,108825.0,1.7963,1.7963,1.7781,1.7872,108825.0
2016-06-21 10:00:00,1.96,1.96,1.96,1.96,1500.0,1.7872,1.7872,1.7872,1.7872,1500.0
2016-06-21 10:30:00,1.96,1.96,1.94,1.94,12000.0,1.7872,1.7872,1.769,1.769,12000.0
2016-06-21 11:00:00,1.94,1.96,1.93,1.96,30750.0,1.769,1.7872,1.7599,1.7872,30750.0
2016-06-21 11:30:00,1.95,1.95,1.95,1.95,6000.0,1.7781,1.7781,1.7781,1.7781,6000.0
2016-06-21 12:00:00,1.95,1.96,1.95,1.96,22035.0,1.7781,1.7872,1.7781,1.7872,22035.0
2016-06-21 12:30:00,1.96,1.96,1.95,1.95,9000.0,1.7872,1.7872,1.7781,1.7781,9000.0
2016-06-21 13:00:00,1.95,1.95,1.95,1.95,4500.0,1.7781,1.7781,1.7781,1.7781,4500.0
2016-06-21 13:30:00,1.94,1.94,1.94,1.94,6000.0,1.769,1.769,1.769,1.769,6000.0
2016-06-21 14:00:00,1.95,1.95,1.95,1.95,15000.0,1.7781,1.7781,1.7781,1.7781,15000.0
2016-06-21 14:30:00,1.96,1.97,1.96,1.97,33000.0,1.7872,1.7963,1.7872,1.7963,33000.0
2016-06-21 15:00:00,1.96,1.97,1.96,1.97,49500.0,1.7872,1.7963,1.7872,1.7963,49500.0
2016-06-21 15:30:00,1.97,1.97,1.96,1.96,77115.0,1.7963,1.7963,1.7872,1.7872,77115.0
2016-06-22 09:30:00,1.96,2.0,1.96,2.0,116850.0,1.7872,1.8237,1.7872,1.8237,116850.0
2016-06-22 10:00:00,1.99,2.0,1.98,1.99,27000.0,1.8146,1.8237,1.8054,1.8146,27000.0
2016-06-22 10:30:00,1.99,2.01,1.99,2.01,133500.0,1.8146,1.8328,1.8146,1.8328,133500.0
2016-06-22 11:00:00,2.01,2.01,2.01,2.01,18000.0,1.8328,1.8328,1.8328,1.8328,18000.0
2016-06-22 11:30:00,2.0,2.0,2.0,2.0,52500.0,1.8237,1.8237,1.8237,1.8237,52500.0
2016-06-22 12:00:00,1.97,1.98,1.97,1.98,13500.0,1.7963,1.8054,1.7963,1.8054,13500.0
2016-06-22 12:30:00,1.97,1.97,1.97,1.97,13500.0,1.7963,1.7963,1.7963,1.7963,13500.0
2016-06-22 13:00:00,1.97,1.97,1.95,1.95,9000.0,1.7963,1.7963,1.7781,1.7781,9000.0
2016-06-22 13:30:00,1.96,1.97,1.96,1.97,9000.0,1.7872,1.7963,1.7872,1.7963,9000.0
2016-06-22 14:00:00,1.98,1.98,1.97,1.97,7500.0,1.8054,1.8054,1.7963,1.7963,7500.0
2016-06-22 14:30:00,1.97,1.97,1.97,1.97,0.0,1.7963,1.7963,1.7963,1.7963,0.0
2016-06-22 15:00:00,1.97,1.97,1.97,1.97,0.0,1.7963,1.7963,1.7963,1.7963,0.0
2016-06-22 15:30:00,1.95,1.95,1.95,1.95,38445.0,1.7781,1.7781,1.7781,1.7781,38445.0
2016-06-23 09:30:00,2.03,2.04,2.02,2.02,144600.0,1.851,1.8602,1.8419,1.8419,144600.0
2016-06-23 10:00:00,2.03,2.05,2.03,2.04,167025.0,1.851,1.8693,1.851,1.8602,167025.0
2016-06-23 10:30:00,2.03,2.05,2.03,2.05,74250.0,1.851,1.8693,1.851,1.8693,74250.0
2016-06-23 11:00:00,2.05,2.06,2.05,2.06,75900.0,1.8693,1.8784,1.8693,1.8784,75900.0
2016-06-23 11:30:00,2.06,2.07,2.06,2.06,25500.0,1.8784,1.8875,1.8784,1.8784,25500.0
2016-06-23 12:00:00,2.06,2.06,2.06,2.06,19500.0,1.8784,1.8784,1.8784,1.8784,19500.0
2016-06-23 12:30:00,2.07,2.07,2.06,2.06,18000.0,1.8875,1.8875,1.8784,1.8784,18000.0
2016-06-23 13:00:00,2.06,2.07,2.06,2.07,16500.0,1.8784,1.8875,1.8784,1.8875,16500.0
2016-06-23 13:30:00,2.06,2.06,2.06,2.06,19500.0,1.8784,1.8784,1.8784,1.8784,19500.0
2016-06-23 14:00:00,2.06,2.06,2.06,2.06,36000.0,1.8784,1.8784,1.8784,1.8784,36000.0
2016-06-23 14:30:00,2.07,2.08,2.07,2.08,58815.0,1.8875,1.8966,1.8875,1.8966,58815.0
2016-06-23 15:00:00,2.07,2.07,2.07,2.07,13500.0,1.8875,1.8875,1.8875,1.8875,13500.0
2016-06-23 15:30:00,2.07,2.1,2.07,2.1,107100.0,1.8875,1.9149,1.8875,1.9149,107100.0
2016-06-24 09:30:00,1.82,1.91,1.81,1.91,589185.0,1.6595,1.7416,1.6504,1.7416,589185.0
2016-06-24 10:00:00,1.9,1.92,1.88,1.88,140790.0,1.7325,1.7507,1.7143,1.7143,140790.0
2016-06-24 10:30:00,1.88,1.89,1.86,1.86,375540.0,1.7143,1.7234,1.696,1.696,375540.0
2016-06-24 11:00:00,1.86,1.86,1.83,1.84,114045.0,1.696,1.696,1.6687,1.6778,114045.0
2016-06-24 11:30:00,1.85,1.85,1.84,1.85,332505.0,1.6869,1.6869,1.6778,1.6869,332505.0
2016-06-24 12:00:00,1.85,1.85,1.81,1.81,39735.0,1.6869,1.6869,1.6504,1.6504,39735.0
2016-06-24 12:30:00,1.81,1.81,1.78,1.78,245670.0,1.6504,1.6504,1.6231,1.6231,245670.0
2016-06-24 13:00:00,1.78,1.8,1.78,1.79,13830.0,1.6231,1.6413,1.6231,1.6322,13830.0
2016-06-24 13:30:00,1.79,1.79,1.77,1.77,39255.0,1.6322,1.6322,1.614,1.614,39255.0
2016-06-24 14:00:00,1.77,1.77,1.75,1.76,30885.0,1.614,1.614,1.5957,1.6048,30885.0
2016-06-24 14:30:00,1.75,1.75,1.74,1.74,60060.0,1.5957,1.5957,1.5866,1.5866,60060.0
2016-06-24 15:00:00,1.76,1.76,1.73,1.73,99600.0,1.6048,1.6048,1.5775,1.5775,99600.0
2016-06-24 15:30:00,1.73,1.78,1.73,1.75,380685.0,1.5775,1.6231,1.5775,1.5957,380685.0
2016-06-27 09:30:00,1.68,1.68,1.6,1.6,641250.0,1.5319,1.5319,1.4589,1.4589,641250.0
2016-06-27 10:00:00,1.6,1.61,1.54,1.54,179955.0,1.4589,1.4681,1.4042,1.4042,179955.0
2016-06-27 10:30:00,1.54,1.55,1.51,1.51,195195.0,1.4042,1.4134,1.3769,1.3769,195195.0
2016-06-27 11:00:00,1.52,1.53,1.51,1.52,64320.0,1.386,1.3951,1.3769,1.386,64320.0
2016-06-27 11:30:00,1.53,1.56,1.53,1.54,118155.0,1.3951,1.4225,1.3951,1.4042,118155.0
2016-06-27 12:00:00,1.53,1.55,1.52,1.55,51000.0,1.3951,1.4134,1.386,1.4134,51000.0
2016-06-27 12:30:00,1.55,1.55,1.54,1.55,73440.0,1.4134,1.4134,1.4042,1.4134,73440.0
2016-06-27 13:00:00,1.55,1.55,1.55,1.55,46500.0,1.4134,1.4134,1.4134,1.4134,46500.0
2016-06-27 13:30:00,1.56,1.56,1.54,1.54,131400.0,1.4225,1.4225,1.4042,1.4042,131400.0
2016-06-27 14:00:00,1.53,1.53,1.53,1.53,62250.0,1.3951,1.3951,1.3951,1.3951,62250.0
2016-06-27 14:30:00,1.54,1.54,1.51,1.51,195825.0,1.4042,1.4042,1.3769,1.3769,195825.0
2016-06-27 15:00:00,1.52,1.53,1.51,1.52,100440.0,1.386,1.3951,1.3769,1.386,100440.0
2016-06-27 15:30:00,1.52,1.55,1.52,1.54,198675.0,1.386,1.4134,1.386,1.4042,198675.0
2016-06-28 09:30:00,1.65,1.66,1.61,1.66,909540.0,1.5045,1.5137,1.4681,1.5137,909540.0
2016-06-28 10:00:00,1.66,1.67,1.65,1.65,623280.0,1.5137,1.5228,1.5045,1.5045,623280.0
2016-06-28 10:30:00,1.63,1.63,1.62,1.62,68250.0,1.4863,1.4863,1.4772,1.4772,68250.0
2016-06-28 11:00:00,1.62,1.62,1.6,1.6,139710.0,1.4772,1.4772,1.4589,1.4589,139710.0
2016-06-28 11:30:00,1.6,1.63,1.6,1.63,46500.0,1.4589,1.4863,1.4589,1.4863,46500.0
2016-06-28 12:00:00,1.63,1.63,1.62,1.62,54000.0,1.4863,1.4863,1.4772,1.4772,54000.0
2016-06-28 12:30:00,1.63,1.64,1.63,1.63,33000.0,1.4863,1.4954,1.4863,1.4863,33000.0
2016-06-28 13:00:00,1.63,1.63,1.62,1.62,9000.0,1.4863,1.4863,1.4772,1.4772,9000.0
2016-06-28 13:30:00,1.62,1.62,1.61,1.62,42000.0,1.4772,1.4772,1.4681,1.4772,42000.0
2016-06-28 14:00:00,1.62,1.62,1.61,1.62,24000.0,1.4772,1.4772,1.4681,1.4772,24000.0
2016-06-28 14:30:00,1.62,1.65,1.62,1.65,95625.0,1.4772,1.5045,1.4772,1.5045,95625.0
2016-06-28 15:00:00,1.65,1.66,1.65,1.65,247830.0,1.5045,1.5137,1.5045,1.5045,247830.0
2016-06-28 15:30:00,1.65,1.66,1.65,1.66,244800.0,1.5045,1.5137,1.5045,1.5137,244800.0
2016-06-29 09:30:00,1.72,1.74,1.7,1.74,457980.0,1.5684,1.5866,1.5501,1.5866,457980.0
2016-06-29 10:00:00,1.73,1.74,1.73,1.73,80250.0,1.5775,1.5866,1.5775,1.5775,80250.0
2016-06-29 10:30:00,1.73,1.74,1.72,1.73,69000.0,1.5775,1.5866,1.5684,1.5775,69000.0
2016-06-29 11:00:00,1.74,1.74,1.73,1.74,105975.0,1.5866,1.5866,1.5775,1.5866,105975.0
2016-06-29 11:30:00,1.75,1.75,1.73,1.74,103500.0,1.5957,1.5957,1.5775,1.5866,103500.0
2016-06-29 12:00:00,1.74,1.75,1.74,1.75,102990.0,1.5866,1.5957,1.5866,1.5957,102990.0
2016-06-29 12:30:00,1.75,1.75,1.74,1.75,49500.0,1.5957,1.5957,1.5866,1.5957,49500.0
2016-06-29 13:00:00,1.75,1.75,1.74,1.75,28500.0,1.5957,1.5957,1.5866,1.5957,28500.0
2016-06-29 13:30:00,1.75,1.76,1.75,1.76,54390.0,1.5957,1.6048,1.5957,1.6048,54390.0
2016-06-29 14:00:00,1.76,1.77,1.76,1.77,42000.0,1.6048,1.614,1.6048,1.614,42000.0
2016-06-29 14:30:00,1.78,1.78,1.77,1.77,22500.0,1.6231,1.6231,1.614,1.614,22500.0
2016-06-29 15:00:00,1.77,1.78,1.77,1.77,111975.0,1.614,1.6231,1.614,1.614,111975.0
2016-06-29 15:30:00,1.77,1.77,1.76,1.76,120000.0,1.614,1.614,1.6048,1.6048,120000.0
2016-06-30 09:30:00,1.77,1.78,1.76,1.78,104955.0,1.614,1.6231,1.6048,1.6231,104955.0
2016-06-30 10:00:00,1.78,1.78,1.77,1.78,63405.0,1.6231,1.6231,1.614,1.6231,63405.0
2016-06-30 10:30:00,1.77,1.78,1.77,1.78,70575.0,1.614,1.6231,1.614,1.6231,70575.0
2016-06-30 11:00:00,1.79,1.81,1.79,1.79,91035.0,1.6322,1.6504,1.6322,1.6322,91035.0
2016-06-30 11:30:00,1.81,1.81,1.81,1.81,42000.0,1.6504,1.6504,1.6504,1.6504,42000.0
2016-06-30 12:00:00,1.82,1.85,1.82,1.85,298605.0,1.6595,1.6869,1.6595,1.6869,298605.0
2016-06-30 12:30:00,1.85,1.85,1.83,1.83,23475.0,1.6869,1.6869,1.6687,1.6687,23475.0
2016-06-30 13:00:00,1.83,1.83,1.83,1.83,49650.0,1.6687,1.6687,1.6687,1.6687,49650.0
2016-06-30 13:30:00,1.82,1.83,1.82,1.82,15000.0,1.6595,1.6687,1.6595,1.6595,15000.0
2016-06-30 14:00:00,1.83,1.84,1.83,1.83,109500.0,1.6687,1.6778,1.6687,1.6687,109500.0
2016-06-30 14:30:00,1.83,1.85,1.83,1.85,30030.0,1.6687,1.6869,1.6687,1.6869,30030.0
2016-06-30 15:00:00,1.85,1.85,1.84,1.85,149550.0,1.6869,1.6869,1.6778,1.6869,149550.0
2016-06-30 15:30:00,1.85,1.86,1.84,1.86,89235.0,1.6869,1.696,1.6778,1.696,89235.0
2016-07-01 09:30:00,1.8,1.82,1.79,1.82,184515.0,1.6413,1.6595,1.6322,1.6595,184515.0
2016-07-01 10:00:00,1.82,1.82,1.81,1.81,45000.0,1.6595,1.6595,1.6504,1.6504,45000.0
2016-07-01 10:30:00,1.81,1.82,1.81,1.81,53460.0,1.6504,1.6595,1.6504,1.6504,53460.0
2016-07-01 11:00:00,1.81,1.82,1.81,1.82,28500.0,1.6504,1.6595,1.6504,1.6595,28500.0
2016-07-01 11:30:00,1.82,1.82,1.81,1.82,42000.0,1.6595,1.6595,1.6504,1.6595,42000.0
2016-07-01 12:00:00,1.82,1.82,1.81,1.81,13500.0,1.6595,1.6595,1.6504,1.6504,13500.0
2016-07-01 12:30:00,1.81,1.81,1.81,1.81,0.0,1.6504,1.6504,1.6504,1.6504,0.0
2016-07-01 13:00:00,1.81,1.81,1.81,1.81,7500.0,1.6504,1.6504,1.6504,1.6504,7500.0
2016-07-01 13:30:00,1.81,1.81,1.81,1.81,12000.0,1.6504,1.6504,1.6504,1.6504,12000.0
2016-07-01 14:00:00,1.81,1.81,1.81,1.81,0.0,1.6504,1.6504,1.6504,1.6504,0.0
2016-07-01 14:30:00,1.8,1.8,1.8,1.8,3000.0,1.6413,1.6413,1.6413,1.6413,3000.0
2016-07-01 15:00:00,1.81,1.82,1.81,1.81,43335.0,1.6504,1.6595,1.6504,1.6504,43335.0
2016-07-01 15:30:00,1.81,1.81,1.8,1.8,193530.0,1.6504,1.6504,1.6413,1.6413,193530.0
2016-07-05 09:30:00,1.76,1.76,1.7,1.71,325110.0,1.6048,1.6048,1.5501,1.5592,325110.0
2016-07-05 10:00:00,1.72,1.72,1.7,1.71,123915.0,1.5684,1.5684,1.5501,1.5592,123915.0
2016-07-05 10:30:00,1.72,1.72,1.7,1.7,16500.0,1.5684,1.5684,1.5501,1.5501,16500.0
2016-07-05 11:00:00,1.7,1.72,1.7,1.71,42000.0,1.5501,1.5684,1.5501,1.5592,42000.0
2016-07-05 11:30:00,1.7,1.7,1.69,1.69,25875.0,1.5501,1.5501,1.541,1.541,25875.0
2016-07-05 12:00:00,1.69,1.71,1.69,1.71,7500.0,1.541,1.5592,1.541,1.5592,7500.0
2016-07-05 12:30:00,1.71,1.71,1.7,1.7,23385.0,1.5592,1.5592,1.5501,1.5501,23385.0
2016-07-05 13:00:00,1.7,1.7,1.69,1.69,10500.0,1.5501,1.5501,1.541,1.541,10500.0
2016-07-05 13:30:00,1.68,1.68,1.68,1.68,7500.0,1.5319,1.5319,1.5319,1.5319,7500.0
2016-07-05 14:00:00,1.69,1.69,1.69,1.69,3960.0,1.541,1.541,1.541,1.541,3960.0
2016-07-05 14:30:00,1.69,1.69,1.69,1.69,10500.0,1.541,1.541,1.541,1.541,10500.0
2016-07-05 15:00:00,1.69,1.7,1.69,1.7,7350.0,1.541,1.5501,1.541,1.5501,7350.0
2016-07-05 15:30:00,1.7,1.72,1.7,1.7,140655.0,1.5501,1.5684,1.5501,1.5501,140655.0
2016-07-06 09:30:00,1.67,1.67,1.62,1.67,120525.0,1.5228,1.5228,1.4772,1.5228,120525.0
2016-07-06 10:00:00,1.67,1.68,1.66,1.66,176850.0,1.5228,1.5319,1.5137,1.5137,176850.0
2016-07-06 10:30:00,1.66,1.68,1.65,1.68,651705.0,1.5137,1.5319,1.5045,1.5319,651705.0
2016-07-06 11:00:00,1.69,1.71,1.69,1.69,85425.0,1.541,1.5592,1.541,1.541,85425.0
2016-07-06 11:30:00,1.7,1.7,1.69,1.69,55500.0,1.5501,1.5501,1.541,1.541,55500.0
2016-07-06 12:00:00,1.71,1.72,1.71,1.71,43200.0,1.5592,1.5684,1.5592,1.5592,43200.0
2016-07-06 12:30:00,1.71,1.71,1.71,1.71,28500.0,1.5592,1.5592,1.5592,1.5592,28500.0
2016-07-06 13:00:00,1.72,1.72,1.71,1.71,11625.0,1.5684,1.5684,1.5592,1.5592,11625.0
2016-07-06 13:30:00,1.71,1.71,1.71,1.71,25500.0,1.5592,1.5592,1.5592,1.5592,25500.0
2016-07-06 14:00:00,1.71,1.71,1.7,1.71,12000.0,1.5592,1.5592,1.5501,1.5592,12000.0
2016-07-06 14:30:00,1.71,1.72,1.71,1.72,24000.0,1.5592,1.5684,1.5592,1.5684,24000.0
2016-07-06 15:00:00,1.72,1.72,1.71,1.71,73500.0,1.5684,1.5684,1.5592,1.5592,73500.0
2016-07-06 15:30:00,1.71,1.72,1.71,1.71,106500.0,1.5592,1.5684,1.5592,1.5592,106500.0
2016-07-07 09:30:00,1.73,1.8,1.73,1.8,186270.0,1.5775,1.6413,1.5775,1.6413,186270.0
2016-07-07 10:00:00,1.8,1.81,1.8,1.81,34500.0,1.6413,1.6504,1.6413,1.6504,34500.0
2016-07-07 10:30:00,1.81,1.81,1.79,1.79,103515.0,1.6504,1.6504,1.6322,1.6322,103515.0
2016-07-07 11:00:00,1.78,1.79,1.78,1.78,75000.0,1.6231,1.6322,1.6231,1.6231,75000.0
2016-07-07 11:30:00,1.78,1.78,1.77,1.77,20250.0,1.6231,1.6231,1.614,1.614,20250.0
2016-07-07 12:00:00,1.78,1.78,1.77,1.78,85935.0,1.6231,1.6231,1.614,1.6231,85935.0
2016-07-07 12:30:00,1.78,1.78,1.76,1.76,34500.0,1.6231,1.6231,1.6048,1.6048,34500.0
2016-07-07 13:00:00,1.76,1.78,1.76,1.78,7500.0,1.6048,1.6231,1.6048,1.6231,7500.0
2016-07-07 13:30:00,1.79,1.79,1.78,1.78,12000.0,1.6322,1.6322,1.6231,1.6231,12000.0
2016-07-07 14:00:00,1.78,1.78,1.76,1.76,27000.0,1.6231,1.6231,1.6048,1.6048,27000.0
2016-07-07 14:30:00,1.77,1.77,1.76,1.77,16500.0,1.614,1.614,1.6048,1.614,16500.0
2016-07-07 15:00:00,1.77,1.78,1.76,1.78,45030.0,1.614,1.6231,1.6048,1.6231,45030.0
2016-07-07 15:30:00,1.78,1.78,1.78,1.78,66945.0,1.6231,1.6231,1.6231,1.6231,66945.0
2016-07-08 09:30:00,1.87,1.89,1.83,1.89,639465.0,1.7051,1.7234,1.6687,1.7234,639465.0
2016-07-08 10:00:00,1.89,1.9,1.88,1.88,265335.0,1.7234,1.7325,1.7143,1.7143,265335.0
2016-07-08 10:30:00,1.88,1.9,1.88,1.9,192495.0,1.7143,1.7325,1.7143,1.7325,192495.0
2016-07-08 11:00:00,1.9,1.91,1.9,1.91,103500.0,1.7325,1.7416,1.7325,1.7416,103500.0
2016-07-08 11:30:00,1.91,1.91,1.91,1.91,42000.0,1.7416,1.7416,1.7416,1.7416,42000.0
2016-07-08 12:00:00,1.91,1.91,1.9,1.91,51000.0,1.7416,1.7416,1.7325,1.7416,51000.0
2016-07-08 12:30:00,1.91,1.91,1.91,1.91,137250.0,1.7416,1.7416,1.7416,1.7416,137250.0
2016-07-08 13:00:00,1.91,1.92,1.91,1.92,42645.0,1.7416,1.7507,1.7416,1.7507,42645.0
2016-07-08 13:30:00,1.92,1.92,1.91,1.92,66000.0,1.7507,1.7507,1.7416,1.7507,66000.0
2016-07-08 14:00:00,1.92,1.92,1.92,1.92,31485.0,1.7507,1.7507,1.7507,1.7507,31485.0
2016-07-08 14:30:00,1.92,1.93,1.92,1.93,111375.0,1.7507,1.7599,1.7507,1.7599,111375.0
2016-07-08 15:00:00,1.92,1.92,1.92,1.92,63870.0,1.7507,1.7507,1.7507,1.7507,63870.0
2016-07-08 15:30:00,1.92,1.93,1.91,1.93,156720.0,1.7507,1.7599,1.7416,1.7599,156720.0
2016-07-11 09:30:00,1.98,2.01,1.97,2.0,432435.0,1.8054,1.8328,1.7963,1.8237,432435.0
2016-07-11 10:00:00,1.99,2.0,1.97,1.98,133500.0,1.8146,1.8237,1.7963,1.8054,133500.0
2016-07-11 10:30:00,1.98,2.0,1.98,2.0,81075.0,1.8054,1.8237,1.8054,1.8237,81075.0
2016-07-11 11:00:00,2.01,2.01,2.0,2.01,171000.0,1.8328,1.8328,1.8237,1.8328,171000.0
2016-07-11 11:30:00,2.01,2.01,2.01,2.01,95205.0,1.8328,1.8328,1.8328,1.8328,95205.0
2016-07-11 12:00:00,2.01,2.01,2.0,2.0,26775.0,1.8328,1.8328,1.8237,1.8237,26775.0
2016-07-11 12:30:00,2.0,2.01,2.0,2.01,40500.0,1.8237,1.8328,1.8237,1.8328,40500.0
2016-07-11 13:00:00,2.01,2.01,2.0,2.0,13515.0,1.8328,1.8328,1.8237,1.8237,13515.0
2016-07-11 13:30:00,2.0,2.0,2.0,2.0,9450.0,1.8237,1.8237,1.8237,1.8237,9450.0
2016-07-11 14:00:00,2.0,2.0,2.0,2.0,141000.0,1.8237,1.8237,1.8237,1.8237,141000.0
2016-07-11 14:30:00,2.0,2.0,2.0,2.0,30750.0,1.8237,1.8237,1.8237,1.8237,30750.0
2016-07-11 15:00:00,2.0,2.01,2.0,2.0,73500.0,1.8237,1.8328,1.8237,1.8237,73500.0
2016-07-11 15:30:00,2.0,2.0,1.99,1.99,240180.0,1.8237,1.8237,1.8146,1.8146,240180.0
2016-07-12 09:30:00,2.06,2.09,2.05,2.07,353745.0,1.8784,1.9057,1.8693,1.8875,353745.0
2016-07-12 10:00:00,2.07,2.07,2.05,2.05,70740.0,1.8875,1.8875,1.8693,1.8693,70740.0
2016-07-12 10:30:00,2.05,2.06,2.05,2.05,30000.0,1.8693,1.8784,1.8693,1.8693,30000.0
2016-07-12 11:00:00,2.06,2.06,2.05,2.06,94500.0,1.8784,1.8784,1.8693,1.8784,94500.0
2016-07-12 11:30:00,2.05,2.06,2.05,2.05,93750.0,1.8693,1.8784,1.8693,1.8693,93750.0
2016-07-12 12:00:00,2.05,2.06,2.05,2.06,22500.0,1.8693,1.8784,1.8693,1.8784,22500.0
2016-07-12 12:30:00,2.06,2.06,2.05,2.05,97500.0,1.8784,1.8784,1.8693,1.8693,97500.0
2016-07-12 13:00:00,2.05,2.05,2.05,2.05,18045.0,1.8693,1.8693,1.8693,1.8693,18045.0
2016-07-12 13:30:00,2.06,2.06,2.05,2.05,24000.0,1.8784,1.8784,1.8693,1.8693,24000.0
2016-07-12 14:00:00,2.05,2.07,2.05,2.06,242880.0,1.8693,1.8875,1.8693,1.8784,242880.0
2016-07-12 14:30:00,2.07,2.08,2.06,2.07,70230.0,1.8875,1.8966,1.8784,1.8875,70230.0
2016-07-12 15:00:00,2.07,2.07,2.06,2.07,160500.0,1.8875,1.8875,1.8784,1.8875,160500.0
2016-07-12 15:30:00,2.07,2.07,2.07,2.07,185220.0,1.8875,1.8875,1.8875,1.8875,185220.0
2016-07-13 09:30:00,2.1,2.1,2.07,2.08,178185.0,1.9149,1.9149,1.8875,1.8966,178185.0
2016-07-13 10:00:00,2.09,2.09,2.09,2.09,96915.0,1.9057,1.9057,1.9057,1.9057,96915.0
2016-07-13 10:30:00,2.09,2.11,2.09,2.1,113265.0,1.9057,1.924,1.9057,1.9149,113265.0
2016-07-13 11:00:00,2.11,2.11,2.09,2.09,59265.0,1.924,1.924,1.9057,1.9057,59265.0
2016-07-13 11:30:00,2.08,2.08,2.07,2.07,84750.0,1.8966,1.8966,1.8875,1.8875,84750.0
2016-07-13 12:00:00,2.08,2.08,2.08,2.08,34695.0,1.8966,1.8966,1.8966,1.8966,34695.0
2016-07-13 12:30:00,2.08,2.09,2.08,2.09,22500.0,1.8966,1.9057,1.8966,1.9057,22500.0
2016-07-13 13:00:00,2.1,2.11,2.1,2.1,84030.0,1.9149,1.924,1.9149,1.9149,84030.0
2016-07-13 13:30:00,2.09,2.1,2.09,2.09,33000.0,1.9057,1.9149,1.9057,1.9057,33000.0
2016-07-13 14:00:00,2.09,2.09,2.09,2.09,19560.0,1.9057,1.9057,1.9057,1.9057,19560.0
2016-07-13 14:30:00,2.09,2.09,2.09,2.09,21000.0,1.9057,1.9057,1.9057,1.9057,21000.0
2016-07-13 15:00:00,2.09,2.09,2.07,2.08,81945.0,1.9057,1.9057,1.8875,1.8966,81945.0
2016-07-13 15:30:00,2.08,2.08,2.08,2.08,95895.0,1.8966,1.8966,1.8966,1.8966,95895.0
2016-07-14 09:30:00,2.14,2.14,2.08,2.1,427095.0,1.9513,1.9513,1.8966,1.9149,427095.0
2016-07-14 10:00:00,2.1,2.12,2.1,2.12,68190.0,1.9149,1.9331,1.9149,1.9331,68190.0
2016-07-14 10:30:00,2.12,2.13,2.12,2.12,51750.0,1.9331,1.9422,1.9331,1.9331,51750.0
2016-07-14 11:00:00,2.12,2.13,2.12,2.13,40500.0,1.9331,1.9422,1.9331,1.9422,40500.0
2016-07-14 11:30:00,2.12,2.12,2.11,2.12,45465.0,1.9331,1.9331,1.924,1.9331,45465.0
2016-07-14 12:00:00,2.12,2.13,2.12,2.12,58545.0,1.9331,1.9422,1.9331,1.9331,58545.0
2016-07-14 12:30:00,2.13,2.13,2.12,2.12,12000.0,1.9422,1.9422,1.9331,1.9331,12000.0
2016-07-14 13:00:00,2.12,2.12,2.11,2.11,66000.0,1.9331,1.9331,1.924,1.924,66000.0
2016-07-14 13:30:00,2.12,2.13,2.12,2.12,33000.0,1.9331,1.9422,1.9331,1.9331,33000.0
2016-07-14 14:00:00,2.12,2.13,2.12,2.13,28110.0,1.9331,1.9422,1.9331,1.9422,28110.0
2016-07-14 14:30:00,2.13,2.13,2.13,2.13,26670.0,1.9422,1.9422,1.9422,1.9422,26670.0
2016-07-14 15:00:00,2.13,2.14,2.13,2.14,166740.0,1.9422,1.9513,1.9422,1.9513,166740.0
2016-07-14 15:30:00,2.14,2.14,2.12,2.12,225060.0,1.9513,1.9513,1.9331,1.9331,225060.0
2016-07-15 09:30:00,2.12,2.12,2.09,2.11,115605.0,1.9331,1.9331,1.9057,1.924,115605.0
2016-07-15 10:00:00,2.11,2.12,2.11,2.12,80670.0,1.924,1.9331,1.924,1.9331,80670.0
2016-07-15 10:30:00,2.12,2.13,2.12,2.12,44100.0,1.9331,1.9422,1.9331,1.9331,44100.0
2016-07-15 11:00:00,2.12,2.12,2.1,2.11,57600.0,1.9331,1.9331,1.9149,1.924,57600.0
2016-07-15 11:30:00,2.11,2.11,2.11,2.11,12000.0,1.924,1.924,1.924,1.924,12000.0
2016-07-15 12:00:00,2.11,2.11,2.11,2.11,1500.0,1.924,1.924,1.924,1.924,1500.0
2016-07-15 12:30:00,2.11,2.11,2.1,2.1,8250.0,1.924,1.924,1.9149,1.9149,8250.0
2016-07-15 13:00:00,2.1,2.11,2.1,2.11,13500.0,1.9149,1.924,1.9149,1.924,13500.0
2016-07-15 13:30:00,2.11,2.11,2.11,2.11,23415.0,1.924,1.924,1.924,1.924,23415.0
2016-07-15 14:00:00,2.11,2.11,2.11,2.11,14130.0,1.924,1.924,1.924,1.924,14130.0
2016-07-15 14:30:00,2.11,2.12,2.11,2.12,44280.0,1.924,1.9331,1.924,1.9331,44280.0
2016-07-15 15:00:00,2.11,2.12,2.11,2.12,44220.0,1.924,1.9331,1.924,1.9331,44220.0
2016-07-15 15:30:00,2.12,2.12,2.12,2.12,67380.0,1.9331,1.9331,1.9331,1.9331,67380.0
2016-07-18 09:30:00,2.18,2.22,2.18,2.19,269055.0,1.9878,2.0243,1.9878,1.9969,269055.0
2016-07-18 10:00:00,2.2,2.22,2.2,2.21,61455.0,2.006,2.0243,2.006,2.0152,61455.0
2016-07-18 10:30:00,2.22,2.22,2.21,2.21,59250.0,2.0243,2.0243,2.0152,2.0152,59250.0
2016-07-18 11:00:00,2.21,2.22,2.21,2.22,22500.0,2.0152,2.0243,2.0152,2.0243,22500.0
2016-07-18 11:30:00,2.22,2.22,2.22,2.22,4500.0,2.0243,2.0243,2.0243,2.0243,4500.0
2016-07-18 12:00:00,2.21,2.22,2.21,2.22,4500.0,2.0152,2.0243,2.0152,2.0243,4500.0
2016-07-18 12:30:00,2.21,2.21,2.2,2.2,12000.0,2.0152,2.0152,2.006,2.006,12000.0
2016-07-18 13:00:00,2.2,2.2,2.2,2.2,1500.0,2.006,2.006,2.006,2.006,1500.0
2016-07-18 13:30:00,2.21,2.21,2.21,2.21,9000.0,2.0152,2.0152,2.0152,2.0152,9000.0
2016-07-18 14:00:00,2.21,2.22,2.21,2.21,70500.0,2.0152,2.0243,2.0152,2.0152,70500.0
2016-07-18 14:30:00,2.21,2.22,2.21,2.22,52500.0,2.0152,2.0243,2.0152,2.0243,52500.0
2016-07-18 15:00:00,2.21,2.21,2.21,2.21,15000.0,2.0152,2.0152,2.0152,2.0152,15000.0
2016-07-18 15:30:00,2.21,2.21,2.21,2.21,124050.0,2.0152,2.0152,2.0152,2.0152,124050.0
2016-07-19 09:30:00,2.2,2.2,2.18,2.18,79050.0,2.006,2.006,1.9878,1.9878,79050.0
2016-07-19 10:00:00,2.17,2.19,2.17,2.19,8910.0,1.9787,1.9969,1.9787,1.9969,8910.0
2016-07-19 10:30:00,2.18,2.18,2.18,2.18,15000.0,1.9878,1.9878,1.9878,1.9878,15000.0
2016-07-19 11:00:00,2.19,2.2,2.19,2.19,43500.0,1.9969,2.006,1.9969,1.9969,43500.0
2016-07-19 11:30:00,2.19,2.19,2.19,2.19,50145.0,1.9969,1.9969,1.9969,1.9969,50145.0
2016-07-19 12:00:00,2.19,2.19,2.19,2.19,14625.0,1.9969,1.9969,1.9969,1.9969,14625.0
2016-07-19 12:30:00,2.18,2.18,2.18,2.18,3000.0,1.9878,1.9878,1.9878,1.9878,3000.0
2016-07-19 13:00:00,2.18,2.18,2.17,2.17,32265.0,1.9878,1.9878,1.9787,1.9787,32265.0
2016-07-19 13:30:00,2.18,2.18,2.18,2.18,1500.0,1.9878,1.9878,1.9878,1.9878,1500.0
2016-07-19 14:00:00,2.18,2.18,2.18,2.18,4500.0,1.9878,1.9878,1.9878,1.9878,4500.0
2016-07-19 14:30:00,2.18,2.18,2.18,2.18,13500.0,1.9878,1.9878,1.9878,1.9878,13500.0
2016-07-19 15:00:00,2.18,2.18,2.18,2.18,9000.0,1.9878,1.9878,1.9878,1.9878,9000.0
2016-07-19 15:30:00,2.18,2.19,2.18,2.19,27585.0,1.9878,1.9969,1.9878,1.9969,27585.0
2016-07-20 09:30:00,2.21,2.23,2.21,2.23,289875.0,2.0152,2.0334,2.0152,2.0334,289875.0
2016-07-20 10:00:00,2.23,2.24,2.23,2.24,63750.0,2.0334,2.0425,2.0334,2.0425,63750.0
2016-07-20 10:30:00,2.24,2.26,2.24,2.26,59250.0,2.0425,2.0608,2.0425,2.0608,59250.0
2016-07-20 11:00:00,2.26,2.27,2.26,2.27,54300.0,2.0608,2.0699,2.0608,2.0699,54300.0
2016-07-20 11:30:00,2.27,2.28,2.27,2.28,74550.0,2.0699,2.079,2.0699,2.079,74550.0
2016-07-20 12:00:00,2.28,2.28,2.27,2.27,56250.0,2.079,2.079,2.0699,2.0699,56250.0
2016-07-20 12:30:00,2.28,2.28,2.28,2.28,31500.0,2.079,2.079,2.079,2.079,31500.0
2016-07-20 13:00:00,2.28,2.3,2.28,2.3,36000.0,2.079,2.0972,2.079,2.0972,36000.0
2016-07-20 13:30:00,2.3,2.31,2.3,2.31,145950.0,2.0972,2.1063,2.0972,2.1063,145950.0
2016-07-20 14:00:00,2.31,2.31,2.3,2.3,22500.0,2.1063,2.1063,2.0972,2.0972,22500.0
2016-07-20 14:30:00,2.3,2.3,2.29,2.29,16500.0,2.0972,2.0972,2.0881,2.0881,16500.0
2016-07-20 15:00:00,2.29,2.29,2.29,2.29,15000.0,2.0881,2.0881,2.0881,2.0881,15000.0
2016-07-20 15:30:00,2.29,2.3,2.29,2.29,97500.0,2.0881,2.0972,2.0881,2.0881,97500.0
2016-07-21 09:30:00,2.29,2.3,2.28,2.28,84960.0,2.0881,2.0972,2.079,2.079,84960.0
2016-07-21 10:00:00,2.29,2.3,2.27,2.27,91500.0,2.0881,2.0972,2.0699,2.0699,91500.0
2016-07-21 10:30:00,2.28,2.3,2.28,2.3,45000.0,2.079,2.0972,2.079,2.0972,45000.0
2016-07-21 11:00:00,2.3,2.3,2.29,2.29,26580.0,2.0972,2.0972,2.0881,2.0881,26580.0
2016-07-21 11:30:00,2.29,2.29,2.26,2.27,16500.0,2.0881,2.0881,2.0608,2.0699,16500.0
2016-07-21 12:00:00,2.27,2.27,2.26,2.27,31830.0,2.0699,2.0699,2.0608,2.0699,31830.0
2016-07-21 12:30:00,2.27,2.27,2.27,2.27,30000.0,2.0699,2.0699,2.0699,2.0699,30000.0
2016-07-21 13:00:00,2.26,2.27,2.26,2.27,26550.0,2.0608,2.0699,2.0608,2.0699,26550.0
2016-07-21 13:30:00,2.27,2.27,2.26,2.26,19500.0,2.0699,2.0699,2.0608,2.0608,19500.0
2016-07-21 14:00:00,2.26,2.26,2.24,2.25,10500.0,2.0608,2.0608,2.0425,2.0516,10500.0
2016-07-21 14:30:00,2.25,2.25,2.23,2.23,15000.0,2.0516,2.0516,2.0334,2.0334,15000.0
2016-07-21 15:00:00,2.22,2.23,2.22,2.23,21375.0,2.0243,2.0334,2.0243,2.0334,21375.0
2016-07-21 15:30:00,2.23,2.25,2.23,2.24,124065.0,2.0334,2.0516,2.0334,2.0425,124065.0
2016-07-22 09:30:00,2.23,2.23,2.18,2.22,163890.0,2.0334,2.0334,1.9878,2.0243,163890.0
2016-07-22 10:00:00,2.23,2.23,2.21,2.21,13500.0,2.0334,2.0334,2.0152,2.0152,13500.0
2016-07-22 10:30:00,2.22,2.24,2.22,2.24,7500.0,2.0243,2.0425,2.0243,2.0425,7500.0
2016-07-22 11:00:00,2.24,2.24,2.24,2.24,0.0,2.0425,2.0425,2.0425,2.0425,0.0
2016-07-22 11:30:00,2.25,2.26,2.25,2.26,9000.0,2.0516,2.0608,2.0516,2.0608,9000.0
2016-07-22 12:00:00,2.26,2.27,2.26,2.27,132000.0,2.0608,2.0699,2.0608,2.0699,132000.0
2016-07-22 12:30:00,2.27,2.28,2.27,2.28,22425.0,2.0699,2.079,2.0699,2.079,22425.0
2016-07-22 13:00:00,2.27,2.28,2.27,2.28,12000.0,2.0699,2.079,2.0699,2.079,12000.0
2016-07-22 13:30:00,2.28,2.28,2.27,2.28,34500.0,2.079,2.079,2.0699,2.079,34500.0
2016-07-22 14:00:00,2.28,2.28,2.28,2.28,28275.0,2.079,2.079,2.079,2.079,28275.0
2016-07-22 14:30:00,2.27,2.28,2.27,2.28,53070.0,2.0699,2.079,2.0699,2.079,53070.0
2016-07-22 15:00:00,2.28,2.28,2.27,2.28,264030.0,2.079,2.079,2.0699,2.079,264030.0
2016-07-22 15:30:00,2.28,2.28,2.27,2.28,54000.0,2.079,2.079,2.0699,2.079,54000.0
2016-07-25 09:30:00,2.29,2.33,2.29,2.31,237480.0,2.0881,2.1246,2.0881,2.1063,237480.0
2016-07-25 10:00:00,2.31,2.32,2.3,2.3,33000.0,2.1063,2.1155,2.0972,2.0972,33000.0
2016-07-25 10:30:00,2.31,2.31,2.3,2.31,73500.0,2.1063,2.1063,2.0972,2.1063,73500.0
2016-07-25 11:00:00,2.31,2.31,2.3,2.31,9000.0,2.1063,2.1063,2.0972,2.1063,9000.0
2016-07-25 11:30:00,2.32,2.32,2.32,2.32,1500.0,2.1155,2.1155,2.1155,2.1155,1500.0
2016-07-25 12:00:00,2.31,2.31,2.3,2.3,28500.0,2.1063,2.1063,2.0972,2.0972,28500.0
2016-07-25 12:30:00,2.31,2.32,2.31,2.31,21030.0,2.1063,2.1155,2.1063,2.1063,21030.0
2016-07-25 13:00:00,2.31,2.32,2.31,2.32,16500.0,2.1063,2.1155,2.1063,2.1155,16500.0
2016-07-25 13:30:00,2.32,2.32,2.31,2.31,16500.0,2.1155,2.1155,2.1063,2.1063,16500.0
2016-07-25 14:00:00,2.31,2.32,2.31,2.31,13500.0,2.1063,2.1155,2.1063,2.1063,13500.0
2016-07-25 14:30:00,2.31,2.32,2.31,2.32,28500.0,2.1063,2.1155,2.1063,2.1155,28500.0
2016-07-25 15:00:00,2.31,2.31,2.3,2.31,98025.0,2.1063,2.1063,2.0972,2.1063,98025.0
2016-07-25 15:30:00,2.31,2.32,2.31,2.32,45810.0,2.1063,2.1155,2.1063,2.1155,45810.0
2016-07-26 09:30:00,2.38,2.46,2.38,2.46,454095.0,2.1702,2.2431,2.1702,2.2431,454095.0
2016-07-26 10:00:00,2.46,2.46,2.44,2.45,93435.0,2.2431,2.2431,2.2249,2.234,93435.0
2016-07-26 10:30:00,2.45,2.45,2.42,2.42,42000.0,2.234,2.234,2.2067,2.2067,42000.0
2016-07-26 11:00:00,2.41,2.41,2.4,2.41,63750.0,2.1975,2.1975,2.1884,2.1975,63750.0
2016-07-26 11:30:00,2.41,2.42,2.4,2.42,58200.0,2.1975,2.2067,2.1884,2.2067,58200.0
2016-07-26 12:00:00,2.41,2.43,2.41,2.43,27750.0,2.1975,2.2158,2.1975,2.2158,27750.0
2016-07-26 12:30:00,2.43,2.44,2.42,2.44,24000.0,2.2158,2.2249,2.2067,2.2249,24000.0
2016-07-26 13:00:00,2.43,2.43,2.42,2.42,10500.0,2.2158,2.2158,2.2067,2.2067,10500.0
2016-07-26 13:30:00,2.43,2.44,2.43,2.43,79500.0,2.2158,2.2249,2.2158,2.2158,79500.0
2016-07-26 14:00:00,2.43,2.57,2.42,2.55,307935.0,2.2158,2.3434,2.2067,2.3252,307935.0
2016-07-26 14:30:00,2.57,2.62,2.57,2.58,579045.0,2.3434,2.389,2.3434,2.3525,579045.0
2016-07-26 15:00:00,2.58,2.58,2.57,2.58,73500.0,2.3525,2.3525,2.3434,2.3525,73500.0
2016-07-26 15:30:00,2.57,2.6,2.56,2.6,479865.0,2.3434,2.3708,2.3343,2.3708,479865.0
2016-07-27 09:30:00,2.66,2.66,2.59,2.59,397125.0,2.4255,2.4255,2.3617,2.3617,397125.0
2016-07-27 10:00:00,2.6,2.61,2.59,2.59,77970.0,2.3708,2.3799,2.3617,2.3617,77970.0
2016-07-27 10:30:00,2.58,2.58,2.57,2.57,51750.0,2.3525,2.3525,2.3434,2.3434,51750.0
2016-07-27 11:00:00,2.57,2.58,2.56,2.58,39750.0,2.3434,2.3525,2.3343,2.3525,39750.0
2016-07-27 11:30:00,2.58,2.58,2.56,2.56,20250.0,2.3525,2.3525,2.3343,2.3343,20250.0
2016-07-27 12:00:00,2.57,2.57,2.55,2.55,44250.0,2.3434,2.3434,2.3252,2.3252,44250.0
2016-07-27 12:30:00,2.56,2.56,2.56,2.56,40500.0,2.3343,2.3343,2.3343,2.3343,40500.0
2016-07-27 13:00:00,2.56,2.56,2.55,2.56,27750.0,2.3343,2.3343,2.3252,2.3343,27750.0
2016-07-27 13:30:00,2.56,2.57,2.55,2.57,42270.0,2.3343,2.3434,2.3252,2.3434,42270.0
2016-07-27 14:00:00,2.57,2.57,2.54,2.57,112830.0,2.3434,2.3434,2.3161,2.3434,112830.0
2016-07-27 14:30:00,2.58,2.58,2.58,2.58,15000.0,2.3525,2.3525,2.3525,2.3525,15000.0
2016-07-27 15:00:00,2.59,2.6,2.58,2.59,66000.0,2.3617,2.3708,2.3525,2.3617,66000.0
2016-07-27 15:30:00,2.59,2.6,2.58,2.58,65220.0,2.3617,2.3708,2.3525,2.3525,65220.0
2016-07-28 09:30:00,2.53,2.59,2.51,2.58,79650.0,2.307,2.3617,2.2887,2.3525,79650.0
2016-07-28 10:00:00,2.58,2.59,2.55,2.55,70500.0,2.3525,2.3617,2.3252,2.3252,70500.0
2016-07-28 10:30:00,2.55,2.56,2.54,2.54,26250.0,2.3252,2.3343,2.3161,2.3161,26250.0
2016-07-28 11:00:00,2.53,2.54,2.52,2.54,50250.0,2.307,2.3161,2.2978,2.3161,50250.0
2016-07-28 11:30:00,2.52,2.53,2.51,2.53,19500.0,2.2978,2.307,2.2887,2.307,19500.0
2016-07-28 12:00:00,2.53,2.53,2.52,2.52,16500.0,2.307,2.307,2.2978,2.2978,16500.0
2016-07-28 12:30:00,2.52,2.53,2.52,2.53,16500.0,2.2978,2.307,2.2978,2.307,16500.0
2016-07-28 13:00:00,2.54,2.54,2.53,2.53,30000.0,2.3161,2.3161,2.307,2.307,30000.0
2016-07-28 13:30:00,2.54,2.54,2.52,2.52,19500.0,2.3161,2.3161,2.2978,2.2978,19500.0
2016-07-28 14:00:00,2.53,2.53,2.53,2.53,15000.0,2.307,2.307,2.307,2.307,15000.0
2016-07-28 14:30:00,2.53,2.54,2.53,2.54,15000.0,2.307,2.3161,2.307,2.3161,15000.0
2016-07-28 15:00:00,2.54,2.54,2.53,2.54,21000.0,2.3161,2.3161,2.307,2.3161,21000.0
2016-07-28 15:30:00,2.54,2.55,2.54,2.54,39000.0,2.3161,2.3252,2.3161,2.3161,39000.0
2016-07-29 09:30:00,2.54,2.54,2.5,2.5,121080.0,2.3161,2.3161,2.2796,2.2796,121080.0
2016-07-29 10:00:00,2.5,2.5,2.48,2.49,87750.0,2.2796,2.2796,2.2614,2.2705,87750.0
2016-07-29 10:30:00,2.49,2.52,2.49,2.52,64020.0,2.2705,2.2978,2.2705,2.2978,64020.0
2016-07-29 11:00:00,2.51,2.52,2.51,2.51,19500.0,2.2887,2.2978,2.2887,2.2887,19500.0
2016-07-29 11:30:00,2.51,2.52,2.51,2.52,15000.0,2.2887,2.2978,2.2887,2.2978,15000.0
2016-07-29 12:00:00,2.52,2.52,2.51,2.51,15000.0,2.2978,2.2978,2.2887,2.2887,15000.0
2016-07-29 12:30:00,2.51,2.51,2.49,2.49,18000.0,2.2887,2.2887,2.2705,2.2705,18000.0
2016-07-29 13:00:00,2.49,2.49,2.48,2.49,30525.0,2.2705,2.2705,2.2614,2.2705,30525.0
2016-07-29 13:30:00,2.49,2.49,2.49,2.49,0.0,2.2705,2.2705,2.2705,2.2705,0.0
2016-07-29 14:00:00,2.5,2.5,2.5,2.5,13500.0,2.2796,2.2796,2.2796,2.2796,13500.0
2016-07-29 14:30:00,2.5,2.51,2.49,2.5,23250.0,2.2796,2.2887,2.2705,2.2796,23250.0
2016-07-29 15:00:00,2.5,2.5,2.5,2.5,42000.0,2.2796,2.2796,2.2796,2.2796,42000.0
2016-07-29 15:30:00,2.5,2.51,2.5,2.51,79500.0,2.2796,2.2887,2.2796,2.2887,79500.0
2016-08-01 09:30:00,2.52,2.53,2.5,2.51,76935.0,2.2978,2.307,2.2796,2.2887,76935.0
2016-08-01 10:00:00,2.52,2.53,2.52,2.53,66000.0,2.2978,2.307,2.2978,2.307,66000.0
2016-08-01 10:30:00,2.53,2.53,2.52,2.52,9375.0,2.307,2.307,2.2978,2.2978,9375.0
2016-08-01 11:00:00,2.53,2.54,2.53,2.54,31500.0,2.307,2.3161,2.307,2.3161,31500.0
2016-08-01 11:30:00,2.53,2.53,2.52,2.52,6000.0,2.307,2.307,2.2978,2.2978,6000.0
2016-08-01 12:00:00,2.51,2.51,2.49,2.49,29820.0,2.2887,2.2887,2.2705,2.2705,29820.0
2016-08-01 12:30:00,2.5,2.5,2.5,2.5,3000.0,2.2796,2.2796,2.2796,2.2796,3000.0
2016-08-01 13:00:00,2.5,2.5,2.5,2.5,19500.0,2.2796,2.2796,2.2796,2.2796,19500.0
2016-08-01 13:30:00,2.49,2.5,2.49,2.5,9000.0,2.2705,2.2796,2.2705,2.2796,9000.0
2016-08-01 14:00:00,2.5,2.5,2.5,2.5,11250.0,2.2796,2.2796,2.2796,2.2796,11250.0
2016-08-01 14:30:00,2.5,2.51,2.5,2.51,39930.0,2.2796,2.2887,2.2796,2.2887,39930.0
2016-08-01 15:00:00,2.51,2.51,2.5,2.5,15000.0,2.2887,2.2887,2.2796,2.2796,15000.0
2016-08-01 15:30:00,2.5,2.52,2.5,2.51,112470.0,2.2796,2.2978,2.2796,2.2887,112470.0
2016-08-02 09:30:00,2.5,2.5,2.46,2.46,291300.0,2.2796,2.2796,2.2431,2.2431,291300.0
2016-08-02 10:00:00,2.46,2.46,2.44,2.45,89310.0,2.2431,2.2431,2.2249,2.234,89310.0
2016-08-02 10:30:00,2.43,2.43,2.41,2.41,135075.0,2.2158,2.2158,2.1975,2.1975,135075.0
2016-08-02 11:00:00,2.41,2.42,2.41,2.41,31500.0,2.1975,2.2067,2.1975,2.1975,31500.0
2016-08-02 11:30:00,2.42,2.42,2.4,2.4,81780.0,2.2067,2.2067,2.1884,2.1884,81780.0
2016-08-02 12:00:00,2.4,2.4,2.39,2.39,107730.0,2.1884,2.1884,2.1793,2.1793,107730.0
2016-08-02 12:30:00,2.39,2.4,2.38,2.38,22500.0,2.1793,2.1884,2.1702,2.1702,22500.0
2016-08-02 13:00:00,2.38,2.38,2.36,2.37,1282500.0,2.1702,2.1702,2.1519,2.1611,1282500.0
2016-08-02 13:30:00,2.38,2.38,2.37,2.37,51180.0,2.1702,2.1702,2.1611,2.1611,51180.0
2016-08-02 14:00:00,2.37,2.4,2.37,2.4,91500.0,2.1611,2.1884,2.1611,2.1884,91500.0
2016-08-02 14:30:00,2.39,2.4,2.39,2.39,82500.0,2.1793,2.1884,2.1793,2.1793,82500.0
2016-08-02 15:00:00,2.39,2.4,2.38,2.39,64500.0,2.1793,2.1884,2.1702,2.1793,64500.0
2016-08-02 15:30:00,2.39,2.4,2.39,2.39,233490.0,2.1793,2.1884,2.1793,2.1793,233490.0
2016-08-03 09:30:00,2.35,2.39,2.35,2.37,323850.0,2.1428,2.1793,2.1428,2.1611,323850.0
2016-08-03 10:00:00,2.38,2.39,2.38,2.39,33000.0,2.1702,2.1793,2.1702,2.1793,33000.0
2016-08-03 10:30:00,2.38,2.39,2.38,2.38,36750.0,2.1702,2.1793,2.1702,2.1702,36750.0
2016-08-03 11:00:00,2.37,2.39,2.37,2.39,12750.0,2.1611,2.1793,2.1611,2.1793,12750.0
2016-08-03 11:30:00,2.39,2.39,2.38,2.39,15000.0,2.1793,2.1793,2.1702,2.1793,15000.0
2016-08-03 12:00:00,2.4,2.4,2.39,2.39,21000.0,2.1884,2.1884,2.1793,2.1793,21000.0
2016-08-03 12:30:00,2.39,2.39,2.39,2.39,24000.0,2.1793,2.1793,2.1793,2.1793,24000.0
2016-08-03 13:00:00,2.39,2.39,2.39,2.39,7500.0,2.1793,2.1793,2.1793,2.1793,7500.0
2016-08-03 13:30:00,2.39,2.39,2.38,2.38,12000.0,2.1793,2.1793,2.1702,2.1702,12000.0
2016-08-03 14:00:00,2.39,2.39,2.39,2.39,21360.0,2.1793,2.1793,2.1793,2.1793,21360.0
2016-08-03 14:30:00,2.38,2.39,2.38,2.38,24750.0,2.1702,2.1793,2.1702,2.1702,24750.0
2016-08-03 15:00:00,2.38,2.39,2.38,2.39,28500.0,2.1702,2.1793,2.1702,2.1793,28500.0
2016-08-03 15:30:00,2.4,2.41,2.39,2.41,87000.0,2.1884,2.1975,2.1793,2.1975,87000.0
2016-08-04 09:30:00,2.43,2.46,2.41,2.44,170520.0,2.2158,2.2431,2.1975,2.2249,170520.0
2016-08-04 10:00:00,2.44,2.44,2.43,2.44,75885.0,2.2249,2.2249,2.2158,2.2249,75885.0
2016-08-04 10:30:00,2.44,2.45,2.44,2.45,39000.0,2.2249,2.234,2.2249,2.234,39000.0
2016-08-04 11:00:00,2.45,2.46,2.45,2.46,12000.0,2.234,2.2431,2.234,2.2431,12000.0
2016-08-04 11:30:00,2.46,2.47,2.46,2.47,109500.0,2.2431,2.2522,2.2431,2.2522,109500.0
2016-08-04 12:00:00,2.47,2.47,2.47,2.47,36495.0,2.2522,2.2522,2.2522,2.2522,36495.0
2016-08-04 12:30:00,2.47,2.47,2.47,2.47,22260.0,2.2522,2.2522,2.2522,2.2522,22260.0
2016-08-04 13:00:00,2.46,2.47,2.46,2.46,34320.0,2.2431,2.2522,2.2431,2.2431,34320.0
2016-08-04 13:30:00,2.46,2.46,2.46,2.46,6000.0,2.2431,2.2431,2.2431,2.2431,6000.0
2016-08-04 14:00:00,2.47,2.47,2.46,2.46,13500.0,2.2522,2.2522,2.2431,2.2431,13500.0
2016-08-04 14:30:00,2.46,2.47,2.46,2.47,8025.0,2.2431,2.2522,2.2431,2.2522,8025.0
2016-08-04 15:00:00,2.47,2.47,2.47,2.47,19500.0,2.2522,2.2522,2.2522,2.2522,19500.0
2016-08-04 15:30:00,2.47,2.48,2.47,2.48,226800.0,2.2522,2.2614,2.2522,2.2614,226800.0
2016-08-05 09:30:00,2.52,2.54,2.51,2.54,229605.0,2.2978,2.3161,2.2887,2.3161,229605.0
2016-08-05 10:00:00,2.55,2.56,2.55,2.55,92685.0,2.3252,2.3343,2.3252,2.3252,92685.0
2016-08-05 10:30:00,2.55,2.57,2.55,2.57,37350.0,2.3252,2.3434,2.3252,2.3434,37350.0
2016-08-05 11:00:00,2.57,2.57,2.56,2.57,108060.0,2.3434,2.3434,2.3343,2.3434,108060.0
2016-08-05 11:30:00,2.57,2.57,2.56,2.56,58500.0,2.3434,2.3434,2.3343,2.3343,58500.0
2016-08-05 12:00:00,2.56,2.57,2.56,2.57,28500.0,2.3343,2.3434,2.3343,2.3434,28500.0
2016-08-05 12:30:00,2.57,2.57,2.57,2.57,12000.0,2.3434,2.3434,2.3434,2.3434,12000.0
2016-08-05 13:00:00,2.57,2.57,2.57,2.57,23130.0,2.3434,2.3434,2.3434,2.3434,23130.0
2016-08-05 13:30:00,2.57,2.57,2.57,2.57,6000.0,2.3434,2.3434,2.3434,2.3434,6000.0
2016-08-05 14:00:00,2.57,2.57,2.57,2.57,34500.0,2.3434,2.3434,2.3434,2.3434,34500.0
2016-08-05 14:30:00,2.57,2.57,2.57,2.57,16500.0,2.3434,2.3434,2.3434,2.3434,16500.0
2016-08-05 15:00:00,2.57,2.57,2.57,2.57,12000.0,2.3434,2.3434,2.3434,2.3434,12000.0
2016-08-05 15:30:00,2.57,2.57,2.56,2.57,66000.0,2.3434,2.3434,2.3343,2.3434,66000.0
2016-08-08 09:30:00,2.59,2.61,2.58,2.58,194475.0,2.3617,2.3799,2.3525,2.3525,194475.0
2016-08-08 10:00:00,2.58,2.59,2.56,2.56,43230.0,2.3525,2.3617,2.3343,2.3343,43230.0
2016-08-08 10:30:00,2.57,2.58,2.56,2.57,12000.0,2.3434,2.3525,2.3343,2.3434,12000.0
2016-08-08 11:00:00,2.58,2.58,2.57,2.57,4500.0,2.3525,2.3525,2.3434,2.3434,4500.0
2016-08-08 11:30:00,2.57,2.58,2.57,2.57,10500.0,2.3434,2.3525,2.3434,2.3434,10500.0
2016-08-08 12:00:00,2.57,2.57,2.56,2.57,4500.0,2.3434,2.3434,2.3343,2.3434,4500.0
2016-08-08 12:30:00,2.57,2.57,2.56,2.56,6000.0,2.3434,2.3434,2.3343,2.3343,6000.0
2016-08-08 13:00:00,2.56,2.56,2.55,2.55,79500.0,2.3343,2.3343,2.3252,2.3252,79500.0
2016-08-08 13:30:00,2.55,2.55,2.55,2.55,0.0,2.3252,2.3252,2.3252,2.3252,0.0
2016-08-08 14:00:00,2.55,2.55,2.55,2.55,27000.0,2.3252,2.3252,2.3252,2.3252,27000.0
2016-08-08 14:30:00,2.55,2.56,2.55,2.55,22500.0,2.3252,2.3343,2.3252,2.3252,22500.0
2016-08-08 15:00:00,2.55,2.55,2.55,2.55,25500.0,2.3252,2.3252,2.3252,2.3252,25500.0
2016-08-08 15:30:00,2.55,2.56,2.55,2.56,56025.0,2.3252,2.3343,2.3252,2.3343,56025.0
2016-08-09 09:30:00,2.57,2.65,2.57,2.62,128895.0,2.3434,2.4164,2.3434,2.389,128895.0
2016-08-09 10:00:00,2.62,2.63,2.62,2.63,39000.0,2.389,2.3981,2.389,2.3981,39000.0
2016-08-09 10:30:00,2.63,2.64,2.63,2.64,25770.0,2.3981,2.4073,2.3981,2.4073,25770.0
2016-08-09 11:00:00,2.64,2.65,2.64,2.64,7500.0,2.4073,2.4164,2.4073,2.4073,7500.0
2016-08-09 11:30:00,2.65,2.65,2.64,2.64,95745.0,2.4164,2.4164,2.4073,2.4073,95745.0
2016-08-09 12:00:00,2.64,2.64,2.63,2.63,10500.0,2.4073,2.4073,2.3981,2.3981,10500.0
2016-08-09 12:30:00,2.63,2.63,2.63,2.63,4500.0,2.3981,2.3981,2.3981,2.3981,4500.0
2016-08-09 13:00:00,2.64,2.64,2.63,2.63,85500.0,2.4073,2.4073,2.3981,2.3981,85500.0
2016-08-09 13:30:00,2.63,2.63,2.63,2.63,21975.0,2.3981,2.3981,2.3981,2.3981,21975.0
2016-08-09 14:00:00,2.63,2.63,2.63,2.63,10500.0,2.3981,2.3981,2.3981,2.3981,10500.0
2016-08-09 14:30:00,2.63,2.63,2.62,2.63,30465.0,2.3981,2.3981,2.389,2.3981,30465.0
2016-08-09 15:00:00,2.63,2.63,2.63,2.63,9000.0,2.3981,2.3981,2.3981,2.3981,9000.0
2016-08-09 15:30:00,2.63,2.63,2.62,2.62,45000.0,2.3981,2.3981,2.389,2.389,45000.0
2016-08-10 09:30:00,2.64,2.64,2.57,2.59,121815.0,2.4073,2.4073,2.3434,2.3617,121815.0
2016-08-10 10:00:00,2.57,2.58,2.57,2.58,77250.0,2.3434,2.3525,2.3434,2.3525,77250.0
2016-08-10 10:30:00,2.57,2.59,2.57,2.57,21000.0,2.3434,2.3617,2.3434,2.3434,21000.0
2016-08-10 11:00:00,2.57,2.57,2.54,2.54,100500.0,2.3434,2.3434,2.3161,2.3161,100500.0
2016-08-10 11:30:00,2.55,2.55,2.54,2.55,23250.0,2.3252,2.3252,2.3161,2.3252,23250.0
2016-08-10 12:00:00,2.55,2.57,2.55,2.57,62430.0,2.3252,2.3434,2.3252,2.3434,62430.0
2016-08-10 12:30:00,2.57,2.58,2.57,2.58,21000.0,2.3434,2.3525,2.3434,2.3525,21000.0
2016-08-10 13:00:00,2.57,2.57,2.56,2.56,12000.0,2.3434,2.3434,2.3343,2.3343,12000.0
2016-08-10 13:30:00,2.57,2.57,2.56,2.56,6000.0,2.3434,2.3434,2.3343,2.3343,6000.0
2016-08-10 14:00:00,2.56,2.56,2.55,2.55,22500.0,2.3343,2.3343,2.3252,2.3252,22500.0
2016-08-10 14:30:00,2.56,2.57,2.55,2.57,33015.0,2.3343,2.3434,2.3252,2.3434,33015.0
2016-08-10 15:00:00,2.57,2.57,2.57,2.57,18000.0,2.3434,2.3434,2.3434,2.3434,18000.0
2016-08-10 15:30:00,2.57,2.57,2.56,2.57,56115.0,2.3434,2.3434,2.3343,2.3434,56115.0
2016-08-11 09:30:00,2.58,2.6,2.58,2.59,64140.0,2.3525,2.3708,2.3525,2.3617,64140.0
2016-08-11 10:00:00,2.58,2.58,2.56,2.56,22500.0,2.3525,2.3525,2.3343,2.3343,22500.0
2016-08-11 10:30:00,2.57,2.58,2.57,2.57,23250.0,2.3434,2.3525,2.3434,2.3434,23250.0
2016-08-11 11:00:00,2.58,2.58,2.58,2.58,12450.0,2.3525,2.3525,2.3525,2.3525,12450.0
2016-08-11 11:30:00,2.58,2.59,2.58,2.59,6000.0,2.3525,2.3617,2.3525,2.3617,6000.0
2016-08-11 12:00:00,2.59,2.59,2.59,2.59,4500.0,2.3617,2.3617,2.3617,2.3617,4500.0
2016-08-11 12:30:00,2.59,2.59,2.59,2.59,6000.0,2.3617,2.3617,2.3617,2.3617,6000.0
2016-08-11 13:00:00,2.6,2.6,2.6,2.6,1500.0,2.3708,2.3708,2.3708,2.3708,1500.0
2016-08-11 13:30:00,2.6,2.6,2.6,2.6,1500.0,2.3708,2.3708,2.3708,2.3708,1500.0
2016-08-11 14:00:00,2.6,2.6,2.6,2.6,0.0,2.3708,2.3708,2.3708,2.3708,0.0
2016-08-11 14:30:00,2.6,2.6,2.6,2.6,9000.0,2.3708,2.3708,2.3708,2.3708,9000.0
2016-08-11 15:00:00,2.6,2.6,2.6,2.6,3375.0,2.3708,2.3708,2.3708,2.3708,3375.0
2016-08-11 15:30:00,2.61,2.61,2.6,2.6,30000.0,2.3799,2.3799,2.3708,2.3708,30000.0
2016-08-12 09:30:00,2.6,2.63,2.6,2.61,94230.0,2.3708,2.3981,2.3708,2.3799,94230.0
2016-08-12 10:00:00,2.62,2.63,2.61,2.63,46500.0,2.389,2.3981,2.3799,2.3981,46500.0
2016-08-12 10:30:00,2.64,2.64,2.63,2.64,22500.0,2.4073,2.4073,2.3981,2.4073,22500.0
2016-08-12 11:00:00,2.65,2.65,2.64,2.65,132000.0,2.4164,2.4164,2.4073,2.4164,132000.0
2016-08-12 11:30:00,2.65,2.65,2.63,2.63,19500.0,2.4164,2.4164,2.3981,2.3981,19500.0
2016-08-12 12:00:00,2.63,2.63,2.62,2.63,48000.0,2.3981,2.3981,2.389,2.3981,48000.0
2016-08-12 12:30:00,2.62,2.63,2.62,2.62,7500.0,2.389,2.3981,2.389,2.389,7500.0
2016-08-12 13:00:00,2.62,2.62,2.61,2.62,16500.0,2.389,2.389,2.3799,2.389,16500.0
2016-08-12 13:30:00,2.62,2.62,2.61,2.62,10500.0,2.389,2.389,2.3799,2.389,10500.0
2016-08-12 14:00:00,2.61,2.62,2.61,2.62,10500.0,2.3799,2.389,2.3799,2.389,10500.0
2016-08-12 14:30:00,2.62,2.63,2.62,2.63,12000.0,2.389,2.3981,2.389,2.3981,12000.0
2016-08-12 15:00:00,2.63,2.63,2.63,2.63,22500.0,2.3981,2.3981,2.3981,2.3981,22500.0
2016-08-12 15:30:00,2.63,2.64,2.63,2.63,129450.0,2.3981,2.4073,2.3981,2.3981,129450.0
2016-08-15 09:30:00,2.66,2.71,2.66,2.7,385905.0,2.4255,2.4711,2.4255,2.462,385905.0
2016-08-15 10:00:00,2.7,2.73,2.7,2.73,70200.0,2.462,2.4893,2.462,2.4893,70200.0
2016-08-15 10:30:00,2.73,2.74,2.73,2.74,24750.0,2.4893,2.4984,2.4893,2.4984,24750.0
2016-08-15 11:00:00,2.74,2.75,2.74,2.75,102315.0,2.4984,2.5076,2.4984,2.5076,102315.0
2016-08-15 11:30:00,2.75,2.75,2.74,2.74,15000.0,2.5076,2.5076,2.4984,2.4984,15000.0
2016-08-15 12:00:00,2.74,2.75,2.74,2.75,13935.0,2.4984,2.5076,2.4984,2.5076,13935.0
2016-08-15 12:30:00,2.75,2.76,2.75,2.76,17985.0,2.5076,2.5167,2.5076,2.5167,17985.0
2016-08-15 13:00:00,2.76,2.76,2.75,2.76,11985.0,2.5167,2.5167,2.5076,2.5167,11985.0
2016-08-15 13:30:00,2.76,2.76,2.76,2.76,51930.0,2.5167,2.5167,2.5167,2.5167,51930.0
2016-08-15 14:00:00,2.76,2.76,2.75,2.75,31500.0,2.5167,2.5167,2.5076,2.5076,31500.0
2016-08-15 14:30:00,2.75,2.76,2.75,2.75,32475.0,2.5076,2.5167,2.5076,2.5076,32475.0
2016-08-15 15:00:00,2.75,2.75,2.75,2.75,46065.0,2.5076,2.5076,2.5076,2.5076,46065.0
2016-08-15 15:30:00,2.75,2.75,2.74,2.74,133170.0,2.5076,2.5076,2.4984,2.4984,133170.0
2016-08-16 09:30:00,2.74,2.74,2.68,2.72,108975.0,2.4984,2.4984,2.4437,2.4802,108975.0
2016-08-16 10:00:00,2.72,2.72,2.7,2.7,50760.0,2.4802,2.4802,2.462,2.462,50760.0
2016-08-16 10:30:00,2.7,2.7,2.7,2.7,22500.0,2.462,2.462,2.462,2.462,22500.0
2016-08-16 11:00:00,2.7,2.71,2.7,2.71,21075.0,2.462,2.4711,2.462,2.4711,21075.0
2016-08-16 11:30:00,2.7,2.71,2.7,2.7,15075.0,2.462,2.4711,2.462,2.462,15075.0
2016-08-16 12:00:00,2.7,2.7,2.7,2.7,12075.0,2.462,2.462,2.462,2.462,12075.0
2016-08-16 12:30:00,2.71,2.71,2.71,2.71,4500.0,2.4711,2.4711,2.4711,2.4711,4500.0
2016-08-16 13:00:00,2.7,2.7,2.7,2.7,6000.0,2.462,2.462,2.462,2.462,6000.0
2016-08-16 13:30:00,2.7,2.7,2.7,2.7,72000.0,2.462,2.462,2.462,2.462,72000.0
2016-08-16 14:00:00,2.7,2.7,2.69,2.69,19500.0,2.462,2.462,2.4528,2.4528,19500.0
2016-08-16 14:30:00,2.69,2.69,2.69,2.69,7500.0,2.4528,2.4528,2.4528,2.4528,7500.0
2016-08-16 15:00:00,2.7,2.7,2.7,2.7,1500.0,2.462,2.462,2.462,2.462,1500.0
2016-08-16 15:30:00,2.7,2.7,2.68,2.68,55245.0,2.462,2.462,2.4437,2.4437,55245.0
2016-08-17 09:30:00,2.69,2.69,2.65,2.67,110625.0,2.4528,2.4528,2.4164,2.4346,110625.0
2016-08-17 10:00:00,2.66,2.68,2.66,2.68,10500.0,2.4255,2.4437,2.4255,2.4437,10500.0
2016-08-17 10:30:00,2.68,2.68,2.66,2.67,16500.0,2.4437,2.4437,2.4255,2.4346,16500.0
2016-08-17 11:00:00,2.66,2.66,2.66,2.66,6390.0,2.4255,2.4255,2.4255,2.4255,6390.0
2016-08-17 11:30:00,2.65,2.65,2.64,2.64,18435.0,2.4164,2.4164,2.4073,2.4073,18435.0
2016-08-17 12:00:00,2.64,2.65,2.64,2.65,27000.0,2.4073,2.4164,2.4073,2.4164,27000.0
2016-08-17 12:30:00,2.65,2.67,2.65,2.67,16500.0,2.4164,2.4346,2.4164,2.4346,16500.0
2016-08-17 13:00:00,2.67,2.68,2.67,2.67,15000.0,2.4346,2.4437,2.4346,2.4346,15000.0
2016-08-17 13:30:00,2.67,2.68,2.67,2.67,12000.0,2.4346,2.4437,2.4346,2.4346,12000.0
2016-08-17 14:00:00,2.66,2.67,2.66,2.67,13725.0,2.4255,2.4346,2.4255,2.4346,13725.0
2016-08-17 14:30:00,2.67,2.67,2.67,2.67,13500.0,2.4346,2.4346,2.4346,2.4346,13500.0
2016-08-17 15:00:00,2.66,2.68,2.66,2.68,28965.0,2.4255,2.4437,2.4255,2.4437,28965.0
2016-08-17 15:30:00,2.68,2.69,2.68,2.69,17955.0,2.4437,2.4528,2.4437,2.4528,17955.0
2016-08-18 09:30:00,2.67,2.7,2.67,2.7,76515.0,2.4346,2.462,2.4346,2.462,76515.0
2016-08-18 10:00:00,2.72,2.72,2.7,2.71,33000.0,2.4802,2.4802,2.462,2.4711,33000.0
2016-08-18 10:30:00,2.71,2.71,2.71,2.71,7500.0,2.4711,2.4711,2.4711,2.4711,7500.0
2016-08-18 11:00:00,2.73,2.73,2.73,2.73,7500.0,2.4893,2.4893,2.4893,2.4893,7500.0
2016-08-18 11:30:00,2.73,2.73,2.73,2.73,6000.0,2.4893,2.4893,2.4893,2.4893,6000.0
2016-08-18 12:00:00,2.72,2.72,2.71,2.71,21000.0,2.4802,2.4802,2.4711,2.4711,21000.0
2016-08-18 12:30:00,2.7,2.7,2.7,2.7,4500.0,2.462,2.462,2.462,2.462,4500.0
2016-08-18 13:00:00,2.7,2.7,2.7,2.7,0.0,2.462,2.462,2.462,2.462,0.0
2016-08-18 13:30:00,2.73,2.73,2.72,2.72,15000.0,2.4893,2.4893,2.4802,2.4802,15000.0
2016-08-18 14:00:00,2.73,2.73,2.72,2.73,13650.0,2.4893,2.4893,2.4802,2.4893,13650.0
2016-08-18 14:30:00,2.73,2.73,2.73,2.73,0.0,2.4893,2.4893,2.4893,2.4893,0.0
2016-08-18 15:00:00,2.73,2.74,2.73,2.74,48750.0,2.4893,2.4984,2.4893,2.4984,48750.0
2016-08-18 15:30:00,2.73,2.74,2.73,2.74,26250.0,2.4893,2.4984,2.4893,2.4984,26250.0
2016-08-19 09:30:00,2.75,2.78,2.74,2.78,78690.0,2.5076,2.5349,2.4984,2.5349,78690.0
2016-08-19 10:00:00,2.78,2.82,2.78,2.82,192780.0,2.5349,2.5714,2.5349,2.5714,192780.0
2016-08-19 10:30:00,2.83,2.83,2.81,2.81,86730.0,2.5805,2.5805,2.5623,2.5623,86730.0
2016-08-19 11:00:00,2.82,2.82,2.82,2.82,15000.0,2.5714,2.5714,2.5714,2.5714,15000.0
2016-08-19 11:30:00,2.83,2.83,2.82,2.82,17955.0,2.5805,2.5805,2.5714,2.5714,17955.0
2016-08-19 12:00:00,2.83,2.83,2.83,2.83,16500.0,2.5805,2.5805,2.5805,2.5805,16500.0
2016-08-19 12:30:00,2.81,2.81,2.8,2.8,4770.0,2.5623,2.5623,2.5532,2.5532,4770.0
2016-08-19 13:00:00,2.8,2.8,2.8,2.8,13500.0,2.5532,2.5532,2.5532,2.5532,13500.0
2016-08-19 13:30:00,2.81,2.81,2.81,2.81,28050.0,2.5623,2.5623,2.5623,2.5623,28050.0
2016-08-19 14:00:00,2.81,2.81,2.81,2.81,18120.0,2.5623,2.5623,2.5623,2.5623,18120.0
2016-08-19 14:30:00,2.81,2.81,2.81,2.81,12225.0,2.5623,2.5623,2.5623,2.5623,12225.0
2016-08-19 15:00:00,2.82,2.82,2.82,2.82,25500.0,2.5714,2.5714,2.5714,2.5714,25500.0
2016-08-19 15:30:00,2.82,2.82,2.81,2.81,43050.0,2.5714,2.5714,2.5623,2.5623,43050.0
2016-08-22 09:30:00,2.81,2.81,2.79,2.8,94935.0,2.5623,2.5623,2.544,2.5532,94935.0
2016-08-22 10:00:00,2.81,2.84,2.81,2.84,36000.0,2.5623,2.5896,2.5623,2.5896,36000.0
2016-08-22 10:30:00,2.84,2.84,2.83,2.83,18975.0,2.5896,2.5896,2.5805,2.5805,18975.0
2016-08-22 11:00:00,2.83,2.83,2.79,2.79,71985.0,2.5805,2.5805,2.544,2.544,71985.0
2016-08-22 11:30:00,2.8,2.81,2.79,2.81,23655.0,2.5532,2.5623,2.544,2.5623,23655.0
2016-08-22 12:00:00,2.8,2.83,2.8,2.83,7500.0,2.5532,2.5805,2.5532,2.5805,7500.0
2016-08-22 12:30:00,2.82,2.82,2.82,2.82,3000.0,2.5714,2.5714,2.5714,2.5714,3000.0
2016-08-22 13:00:00,2.81,2.82,2.81,2.81,4500.0,2.5623,2.5714,2.5623,2.5623,4500.0
2016-08-22 13:30:00,2.8,2.8,2.79,2.79,4500.0,2.5532,2.5532,2.544,2.544,4500.0
2016-08-22 14:00:00,2.81,2.81,2.81,2.81,12000.0,2.5623,2.5623,2.5623,2.5623,12000.0
2016-08-22 14:30:00,2.8,2.81,2.8,2.81,7500.0,2.5532,2.5623,2.5532,2.5623,7500.0
2016-08-22 15:00:00,2.81,2.82,2.81,2.81,13500.0,2.5623,2.5714,2.5623,2.5623,13500.0
2016-08-22 15:30:00,2.82,2.82,2.81,2.82,74505.0,2.5714,2.5714,2.5623,2.5714,74505.0
2016-08-23 09:30:00,2.86,2.9,2.86,2.89,94395.0,2.6079,2.6443,2.6079,2.6352,94395.0
2016-08-23 10:00:00,2.9,2.9,2.88,2.88,16800.0,2.6443,2.6443,2.6261,2.6261,16800.0
2016-08-23 10:30:00,2.89,2.89,2.88,2.88,43500.0,2.6352,2.6352,2.6261,2.6261,43500.0
2016-08-23 11:00:00,2.88,2.88,2.88,2.88,7500.0,2.6261,2.6261,2.6261,2.6261,7500.0
2016-08-23 11:30:00,2.89,2.89,2.89,2.89,16500.0,2.6352,2.6352,2.6352,2.6352,16500.0
2016-08-23 12:00:00,2.88,2.88,2.88,2.88,10500.0,2.6261,2.6261,2.6261,2.6261,10500.0
2016-08-23 12:30:00,2.88,2.88,2.86,2.86,31080.0,2.6261,2.6261,2.6079,2.6079,31080.0
2016-08-23 13:00:00,2.87,2.88,2.87,2.88,3000.0,2.617,2.6261,2.617,2.6261,3000.0
2016-08-23 13:30:00,2.88,2.88,2.88,2.88,18600.0,2.6261,2.6261,2.6261,2.6261,18600.0
2016-08-23 14:00:00,2.87,2.87,2.87,2.87,21255.0,2.617,2.617,2.617,2.617,21255.0
2016-08-23 14:30:00,2.87,2.87,2.86,2.86,25500.0,2.617,2.617,2.6079,2.6079,25500.0
2016-08-23 15:00:00,2.87,2.87,2.86,2.86,13875.0,2.617,2.617,2.6079,2.6079,13875.0
2016-08-23 15:30:00,2.86,2.87,2.86,2.86,22950.0,2.6079,2.617,2.6079,2.6079,22950.0
2016-08-24 09:30:00,2.86,2.88,2.86,2.86,80940.0,2.6079,2.6261,2.6079,2.6079,80940.0
2016-08-24 10:00:00,2.86,2.87,2.85,2.85,96000.0,2.6079,2.617,2.5987,2.5987,96000.0
2016-08-24 10:30:00,2.85,2.86,2.83,2.84,146625.0,2.5987,2.6079,2.5805,2.5896,146625.0
2016-08-24 11:00:00,2.85,2.85,2.84,2.84,18750.0,2.5987,2.5987,2.5896,2.5896,18750.0
2016-08-24 11:30:00,2.84,2.84,2.83,2.83,30375.0,2.5896,2.5896,2.5805,2.5805,30375.0
2016-08-24 12:00:00,2.83,2.84,2.83,2.84,4500.0,2.5805,2.5896,2.5805,2.5896,4500.0
2016-08-24 12:30:00,2.83,2.83,2.83,2.83,9000.0,2.5805,2.5805,2.5805,2.5805,9000.0
2016-08-24 13:00:00,2.84,2.84,2.84,2.84,10500.0,2.5896,2.5896,2.5896,2.5896,10500.0
2016-08-24 13:30:00,2.84,2.84,2.84,2.84,0.0,2.5896,2.5896,2.5896,2.5896,0.0
2016-08-24 14:00:00,2.83,2.83,2.81,2.81,71745.0,2.5805,2.5805,2.5623,2.5623,71745.0
2016-08-24 14:30:00,2.81,2.81,2.8,2.8,33300.0,2.5623,2.5623,2.5532,2.5532,33300.0
2016-08-24 15:00:00,2.8,2.8,2.78,2.78,124785.0,2.5532,2.5532,2.5349,2.5349,124785.0
2016-08-24 15:30:00,2.78,2.79,2.76,2.79,150675.0,2.5349,2.544,2.5167,2.544,150675.0
2016-08-25 09:30:00,2.82,2.82,2.76,2.8,238515.0,2.5714,2.5714,2.5167,2.5532,238515.0
2016-08-25 10:00:00,2.81,2.82,2.8,2.82,64725.0,2.5623,2.5714,2.5532,2.5714,64725.0
2016-08-25 10:30:00,2.82,2.82,2.81,2.82,52230.0,2.5714,2.5714,2.5623,2.5714,52230.0
2016-08-25 11:00:00,2.83,2.85,2.83,2.85,51285.0,2.5805,2.5987,2.5805,2.5987,51285.0
2016-08-25 11:30:00,2.85,2.85,2.85,2.85,28500.0,2.5987,2.5987,2.5987,2.5987,28500.0
2016-08-25 12:00:00,2.84,2.84,2.83,2.84,73500.0,2.5896,2.5896,2.5805,2.5896,73500.0
2016-08-25 12:30:00,2.85,2.85,2.84,2.84,21000.0,2.5987,2.5987,2.5896,2.5896,21000.0
2016-08-25 13:00:00,2.84,2.84,2.84,2.84,26850.0,2.5896,2.5896,2.5896,2.5896,26850.0
2016-08-25 13:30:00,2.85,2.85,2.83,2.83,12000.0,2.5987,2.5987,2.5805,2.5805,12000.0
2016-08-25 14:00:00,2.83,2.83,2.83,2.83,13500.0,2.5805,2.5805,2.5805,2.5805,13500.0
2016-08-25 14:30:00,2.83,2.83,2.83,2.83,9000.0,2.5805,2.5805,2.5805,2.5805,9000.0
2016-08-25 15:00:00,2.83,2.83,2.83,2.83,0.0,2.5805,2.5805,2.5805,2.5805,0.0
2016-08-25 15:30:00,2.82,2.82,2.81,2.82,24000.0,2.5714,2.5714,2.5623,2.5714,24000.0
2016-08-26 09:30:00,2.84,2.89,2.84,2.88,69945.0,2.5896,2.6352,2.5896,2.6261,69945.0
2016-08-26 10:00:00,2.9,2.92,2.88,2.91,30165.0,2.6443,2.6626,2.6261,2.6535,30165.0
2016-08-26 10:30:00,2.91,2.91,2.91,2.91,4500.0,2.6535,2.6535,2.6535,2.6535,4500.0
2016-08-26 11:00:00,2.92,2.92,2.92,2.92,6000.0,2.6626,2.6626,2.6626,2.6626,6000.0
2016-08-26 11:30:00,2.89,2.9,2.86,2.86,18000.0,2.6352,2.6443,2.6079,2.6079,18000.0
2016-08-26 12:00:00,2.85,2.85,2.81,2.83,49425.0,2.5987,2.5987,2.5623,2.5805,49425.0
2016-08-26 12:30:00,2.84,2.84,2.84,2.84,9000.0,2.5896,2.5896,2.5896,2.5896,9000.0
2016-08-26 13:00:00,2.85,2.85,2.84,2.84,34350.0,2.5987,2.5987,2.5896,2.5896,34350.0
2016-08-26 13:30:00,2.84,2.84,2.84,2.84,3000.0,2.5896,2.5896,2.5896,2.5896,3000.0
2016-08-26 14:00:00,2.83,2.84,2.82,2.82,16500.0,2.5805,2.5896,2.5714,2.5714,16500.0
2016-08-26 14:30:00,2.83,2.83,2.83,2.83,9000.0,2.5805,2.5805,2.5805,2.5805,9000.0
2016-08-26 15:00:00,2.83,2.84,2.83,2.84,22200.0,2.5805,2.5896,2.5805,2.5896,22200.0
2016-08-26 15:30:00,2.86,2.86,2.86,2.86,18000.0,2.6079,2.6079,2.6079,2.6079,18000.0
2016-08-29 09:30:00,2.88,2.92,2.88,2.9,98415.0,2.6261,2.6626,2.6261,2.6443,98415.0
2016-08-29 10:00:00,2.91,2.91,2.9,2.9,46500.0,2.6535,2.6535,2.6443,2.6443,46500.0
2016-08-29 10:30:00,2.9,2.9,2.88,2.9,58125.0,2.6443,2.6443,2.6261,2.6443,58125.0
2016-08-29 11:00:00,2.9,2.9,2.9,2.9,34500.0,2.6443,2.6443,2.6443,2.6443,34500.0
2016-08-29 11:30:00,2.91,2.93,2.9,2.92,215550.0,2.6535,2.6717,2.6443,2.6626,215550.0
2016-08-29 12:00:00,2.92,2.92,2.92,2.92,49185.0,2.6626,2.6626,2.6626,2.6626,49185.0
2016-08-29 12:30:00,2.92,2.93,2.92,2.93,31500.0,2.6626,2.6717,2.6626,2.6717,31500.0
2016-08-29 13:00:00,2.92,2.92,2.92,2.92,3750.0,2.6626,2.6626,2.6626,2.6626,3750.0
2016-08-29 13:30:00,2.92,2.92,2.92,2.92,3000.0,2.6626,2.6626,2.6626,2.6626,3000.0
2016-08-29 14:00:00,2.91,2.91,2.91,2.91,3000.0,2.6535,2.6535,2.6535,2.6535,3000.0
2016-08-29 14:30:00,2.91,2.91,2.91,2.91,9000.0,2.6535,2.6535,2.6535,2.6535,9000.0
2016-08-29 15:00:00,2.91,2.91,2.9,2.9,22500.0,2.6535,2.6535,2.6443,2.6443,22500.0
2016-08-29 15:30:00,2.9,2.9,2.89,2.89,27585.0,2.6443,2.6443,2.6352,2.6352,27585.0
2016-08-30 09:30:00,2.9,2.94,2.9,2.93,86340.0,2.6443,2.6808,2.6443,2.6717,86340.0
2016-08-30 10:00:00,2.92,2.94,2.9,2.91,28515.0,2.6626,2.6808,2.6443,2.6535,28515.0
2016-08-30 10:30:00,2.89,2.89,2.88,2.88,68160.0,2.6352,2.6352,2.6261,2.6261,68160.0
2016-08-30 11:00:00,2.89,2.9,2.88,2.88,69210.0,2.6352,2.6443,2.6261,2.6261,69210.0
2016-08-30 11:30:00,2.88,2.88,2.87,2.88,48360.0,2.6261,2.6261,2.617,2.6261,48360.0
2016-08-30 12:00:00,2.88,2.89,2.87,2.88,47280.0,2.6261,2.6352,2.617,2.6261,47280.0
2016-08-30 12:30:00,2.88,2.88,2.87,2.87,32625.0,2.6261,2.6261,2.617,2.617,32625.0
2016-08-30 13:00:00,2.87,2.87,2.86,2.87,15000.0,2.617,2.617,2.6079,2.617,15000.0
2016-08-30 13:30:00,2.86,2.87,2.85,2.87,36375.0,2.6079,2.617,2.5987,2.617,36375.0
2016-08-30 14:00:00,2.86,2.86,2.85,2.86,28500.0,2.6079,2.6079,2.5987,2.6079,28500.0
2016-08-30 14:30:00,2.85,2.86,2.85,2.86,9000.0,2.5987,2.6079,2.5987,2.6079,9000.0
2016-08-30 15:00:00,2.86,2.86,2.85,2.86,33855.0,2.6079,2.6079,2.5987,2.6079,33855.0
2016-08-30 15:30:00,2.86,2.88,2.85,2.88,84600.0,2.6079,2.6261,2.5987,2.6261,84600.0
2016-08-31 09:30:00,2.87,2.88,2.83,2.86,68955.0,2.617,2.6261,2.5805,2.6079,68955.0
2016-08-31 10:00:00,2.87,2.87,2.84,2.85,12000.0,2.617,2.617,2.5896,2.5987,12000.0
2016-08-31 10:30:00,2.84,2.84,2.83,2.84,24525.0,2.5896,2.5896,2.5805,2.5896,24525.0
2016-08-31 11:00:00,2.84,2.84,2.83,2.84,19500.0,2.5896,2.5896,2.5805,2.5896,19500.0
2016-08-31 11:30:00,2.85,2.85,2.84,2.85,36255.0,2.5987,2.5987,2.5896,2.5987,36255.0
2016-08-31 12:00:00,2.84,2.84,2.82,2.83,61500.0,2.5896,2.5896,2.5714,2.5805,61500.0
2016-08-31 12:30:00,2.83,2.85,2.82,2.85,33000.0,2.5805,2.5987,2.5714,2.5987,33000.0
2016-08-31 13:00:00,2.85,2.85,2.85,2.85,6000.0,2.5987,2.5987,2.5987,2.5987,6000.0
2016-08-31 13:30:00,2.85,2.86,2.85,2.86,35250.0,2.5987,2.6079,2.5987,2.6079,35250.0
2016-08-31 14:00:00,2.87,2.87,2.87,2.87,6000.0,2.617,2.617,2.617,2.617,6000.0
2016-08-31 14:30:00,2.87,2.87,2.85,2.86,49500.0,2.617,2.617,2.5987,2.6079,49500.0
2016-08-31 15:00:00,2.86,2.87,2.86,2.87,12750.0,2.6079,2.617,2.6079,2.617,12750.0
2016-08-31 15:30:00,2.87,2.87,2.87,2.87,48210.0,2.617,2.617,2.617,2.617,48210.0
2016-09-01 09:30:00,2.87,2.92,2.87,2.9,169500.0,2.617,2.6626,2.617,2.6443,169500.0
2016-09-01 10:00:00,2.89,2.9,2.86,2.86,183795.0,2.6352,2.6443,2.6079,2.6079,183795.0
2016-09-01 10:30:00,2.84,2.85,2.83,2.85,277800.0,2.5896,2.5987,2.5805,2.5987,277800.0
2016-09-01 11:00:00,2.85,2.86,2.83,2.86,158475.0,2.5987,2.6079,2.5805,2.6079,158475.0
2016-09-01 11:30:00,2.86,2.86,2.86,2.86,19440.0,2.6079,2.6079,2.6079,2.6079,19440.0
2016-09-01 12:00:00,2.87,2.91,2.87,2.91,44265.0,2.617,2.6535,2.617,2.6535,44265.0
2016-09-01 12:30:00,2.92,2.92,2.9,2.9,22500.0,2.6626,2.6626,2.6443,2.6443,22500.0
2016-09-01 13:00:00,2.92,2.92,2.92,2.92,12000.0,2.6626,2.6626,2.6626,2.6626,12000.0
2016-09-01 13:30:00,2.93,2.93,2.92,2.93,34500.0,2.6717,2.6717,2.6626,2.6717,34500.0
2016-09-01 14:00:00,2.92,2.93,2.92,2.93,13500.0,2.6626,2.6717,2.6626,2.6717,13500.0
2016-09-01 14:30:00,2.92,2.93,2.92,2.93,25500.0,2.6626,2.6717,2.6626,2.6717,25500.0
2016-09-01 15:00:00,2.92,2.92,2.91,2.91,24540.0,2.6626,2.6626,2.6535,2.6535,24540.0
2016-09-01 15:30:00,2.91,2.94,2.91,2.94,99525.0,2.6535,2.6808,2.6535,2.6808,99525.0
2016-09-02 09:30:00,2.98,2.98,2.89,2.94,218655.0,2.7173,2.7173,2.6352,2.6808,218655.0
2016-09-02 10:00:00,2.94,2.96,2.94,2.96,162255.0,2.6808,2.699,2.6808,2.699,162255.0
2016-09-02 10:30:00,2.95,2.96,2.94,2.95,65715.0,2.6899,2.699,2.6808,2.6899,65715.0
2016-09-02 11:00:00,2.95,2.95,2.93,2.93,31260.0,2.6899,2.6899,2.6717,2.6717,31260.0
2016-09-02 11:30:00,2.93,2.94,2.93,2.94,36000.0,2.6717,2.6808,2.6717,2.6808,36000.0
2016-09-02 12:00:00,2.94,2.94,2.91,2.91,29595.0,2.6808,2.6808,2.6535,2.6535,29595.0
2016-09-02 12:30:00,2.91,2.92,2.91,2.92,18000.0,2.6535,2.6626,2.6535,2.6626,18000.0
2016-09-02 13:00:00,2.91,2.92,2.91,2.91,71580.0,2.6535,2.6626,2.6535,2.6535,71580.0
2016-09-02 13:30:00,2.91,2.91,2.89,2.89,29070.0,2.6535,2.6535,2.6352,2.6352,29070.0
2016-09-02 14:00:00,2.9,2.91,2.9,2.91,17385.0,2.6443,2.6535,2.6443,2.6535,17385.0
2016-09-02 14:30:00,2.9,2.91,2.9,2.91,16500.0,2.6443,2.6535,2.6443,2.6535,16500.0
2016-09-02 15:00:00,2.92,2.92,2.92,2.92,6000.0,2.6626,2.6626,2.6626,2.6626,6000.0
2016-09-02 15:30:00,2.92,2.93,2.91,2.93,69285.0,2.6626,2.6717,2.6535,2.6717,69285.0
2016-09-06 09:30:00,2.98,2.98,2.92,2.92,199305.0,2.7173,2.7173,2.6626,2.6626,199305.0
2016-09-06 10:00:00,2.91,2.92,2.89,2.89,132000.0,2.6535,2.6626,2.6352,2.6352,132000.0
2016-09-06 10:30:00,2.9,2.91,2.9,2.9,15000.0,2.6443,2.6535,2.6443,2.6443,15000.0
2016-09-06 11:00:00,2.89,2.9,2.89,2.89,7500.0,2.6352,2.6443,2.6352,2.6352,7500.0
2016-09-06 11:30:00,2.87,2.88,2.87,2.88,13500.0,2.617,2.6261,2.617,2.6261,13500.0
2016-09-06 12:00:00,2.88,2.88,2.88,2.88,9000.0,2.6261,2.6261,2.6261,2.6261,9000.0
2016-09-06 12:30:00,2.87,2.88,2.87,2.88,10500.0,2.617,2.6261,2.617,2.6261,10500.0
2016-09-06 13:00:00,2.87,2.87,2.87,2.87,1500.0,2.617,2.617,2.617,2.617,1500.0
2016-09-06 13:30:00,2.86,2.87,2.86,2.87,33660.0,2.6079,2.617,2.6079,2.617,33660.0
2016-09-06 14:00:00,2.87,2.87,2.87,2.87,0.0,2.617,2.617,2.617,2.617,0.0
2016-09-06 14:30:00,2.88,2.88,2.88,2.88,3000.0,2.6261,2.6261,2.6261,2.6261,3000.0
2016-09-06 15:00:00,2.89,2.89,2.89,2.89,4500.0,2.6352,2.6352,2.6352,2.6352,4500.0
2016-09-06 15:30:00,2.9,2.9,2.9,2.9,24375.0,2.6443,2.6443,2.6443,2.6443,24375.0
2016-09-07 09:30:00,2.91,2.92,2.89,2.9,58515.0,2.6535,2.6626,2.6352,2.6443,58515.0
2016-09-07 10:00:00,2.9,2.9,2.88,2.89,48000.0,2.6443,2.6443,2.6261,2.6352,48000.0
2016-09-07 10:30:00,2.89,2.89,2.86,2.86,46575.0,2.6352,2.6352,2.6079,2.6079,46575.0
2016-09-07 11:00:00,2.87,2.87,2.86,2.87,40875.0,2.617,2.617,2.6079,2.617,40875.0
2016-09-07 11:30:00,2.86,2.86,2.86,2.86,6000.0,2.6079,2.6079,2.6079,2.6079,6000.0
2016-09-07 12:00:00,2.86,2.86,2.83,2.83,82005.0,2.6079,2.6079,2.5805,2.5805,82005.0
2016-09-07 12:30:00,2.84,2.84,2.83,2.84,17190.0,2.5896,2.5896,2.5805,2.5896,17190.0
2016-09-07 13:00:00,2.84,2.84,2.84,2.84,4500.0,2.5896,2.5896,2.5896,2.5896,4500.0
2016-09-07 13:30:00,2.83,2.84,2.83,2.83,54000.0,2.5805,2.5896,2.5805,2.5805,54000.0
2016-09-07 14:00:00,2.83,2.84,2.83,2.84,57840.0,2.5805,2.5896,2.5805,2.5896,57840.0
2016-09-07 14:30:00,2.83,2.83,2.83,2.83,3000.0,2.5805,2.5805,2.5805,2.5805,3000.0
2016-09-07 15:00:00,2.83,2.84,2.83,2.84,109500.0,2.5805,2.5896,2.5805,2.5896,109500.0
2016-09-07 15:30:00,2.84,2.84,2.83,2.84,59130.0,2.5896,2.5896,2.5805,2.5896,59130.0
2016-09-08 09:30:00,2.81,2.81,2.79,2.79,90165.0,2.5623,2.5623,2.544,2.544,90165.0
2016-09-08 10:00:00,2.8,2.8,2.78,2.8,51225.0,2.5532,2.5532,2.5349,2.5532,51225.0
2016-09-08 10:30:00,2.8,2.82,2.8,2.81,33000.0,2.5532,2.5714,2.5532,2.5623,33000.0
2016-09-08 11:00:00,2.82,2.85,2.81,2.84,83205.0,2.5714,2.5987,2.5623,2.5896,83205.0
2016-09-08 11:30:00,2.84,2.84,2.83,2.83,85500.0,2.5896,2.5896,2.5805,2.5805,85500.0
2016-09-08 12:00:00,2.83,2.83,2.82,2.82,48000.0,2.5805,2.5805,2.5714,2.5714,48000.0
2016-09-08 12:30:00,2.82,2.83,2.82,2.83,4500.0,2.5714,2.5805,2.5714,2.5805,4500.0
2016-09-08 13:00:00,2.82,2.82,2.82,2.82,1500.0,2.5714,2.5714,2.5714,2.5714,1500.0
2016-09-08 13:30:00,2.81,2.81,2.81,2.81,10500.0,2.5623,2.5623,2.5623,2.5623,10500.0
2016-09-08 14:00:00,2.82,2.83,2.82,2.83,12000.0,2.5714,2.5805,2.5714,2.5805,12000.0
2016-09-08 14:30:00,2.82,2.82,2.82,2.82,18000.0,2.5714,2.5714,2.5714,2.5714,18000.0
2016-09-08 15:00:00,2.83,2.83,2.82,2.83,54000.0,2.5805,2.5805,2.5714,2.5805,54000.0
2016-09-08 15:30:00,2.83,2.83,2.82,2.83,54465.0,2.5805,2.5805,2.5714,2.5805,54465.0
2016-09-09 09:30:00,2.76,2.76,2.71,2.71,114270.0,2.5167,2.5167,2.4711,2.4711,114270.0
2016-09-09 10:00:00,2.7,2.7,2.68,2.69,58500.0,2.462,2.462,2.4437,2.4528,58500.0
2016-09-09 10:30:00,2.69,2.69,2.65,2.65,304290.0,2.4528,2.4528,2.4164,2.4164,304290.0
2016-09-09 11:00:00,2.64,2.65,2.62,2.64,98295.0,2.4073,2.4164,2.389,2.4073,98295.0
2016-09-09 11:30:00,2.62,2.62,2.57,2.57,201900.0,2.389,2.389,2.3434,2.3434,201900.0
2016-09-09 12:00:00,2.58,2.59,2.57,2.57,120750.0,2.3525,2.3617,2.3434,2.3434,120750.0
2016-09-09 12:30:00,2.58,2.58,2.57,2.58,112875.0,2.3525,2.3525,2.3434,2.3525,112875.0
2016-09-09 13:00:00,2.57,2.57,2.55,2.55,25515.0,2.3434,2.3434,2.3252,2.3252,25515.0
2016-09-09 13:30:00,2.54,2.54,2.52,2.52,18075.0,2.3161,2.3161,2.2978,2.2978,18075.0
2016-09-09 14:00:00,2.52,2.53,2.5,2.53,253950.0,2.2978,2.307,2.2796,2.307,253950.0
2016-09-09 14:30:00,2.53,2.56,2.53,2.56,66540.0,2.307,2.3343,2.307,2.3343,66540.0
2016-09-09 15:00:00,2.55,2.56,2.54,2.56,24480.0,2.3252,2.3343,2.3161,2.3343,24480.0
2016-09-09 15:30:00,2.56,2.56,2.51,2.51,296895.0,2.3343,2.3343,2.2887,2.2887,296895.0
2016-09-12 09:30:00,2.46,2.53,2.43,2.52,604455.0,2.2431,2.307,2.2158,2.2978,604455.0
2016-09-12 10:00:00,2.53,2.57,2.53,2.57,204315.0,2.307,2.3434,2.307,2.3434,204315.0
2016-09-12 10:30:00,2.57,2.57,2.55,2.57,90090.0,2.3434,2.3434,2.3252,2.3434,90090.0
2016-09-12 11:00:00,2.57,2.59,2.57,2.59,87750.0,2.3434,2.3617,2.3434,2.3617,87750.0
2016-09-12 11:30:00,2.59,2.6,2.59,2.6,109500.0,2.3617,2.3708,2.3617,2.3708,109500.0
2016-09-12 12:00:00,2.59,2.59,2.58,2.59,22500.0,2.3617,2.3617,2.3525,2.3617,22500.0
2016-09-12 12:30:00,2.6,2.62,2.59,2.62,48105.0,2.3708,2.389,2.3617,2.389,48105.0
2016-09-12 13:00:00,2.62,2.63,2.61,2.61,63765.0,2.389,2.3981,2.3799,2.3799,63765.0
2016-09-12 13:30:00,2.59,2.61,2.58,2.61,33000.0,2.3617,2.3799,2.3525,2.3799,33000.0
2016-09-12 14:00:00,2.62,2.65,2.62,2.64,45750.0,2.389,2.4164,2.389,2.4073,45750.0
2016-09-12 14:30:00,2.66,2.67,2.65,2.65,125655.0,2.4255,2.4346,2.4164,2.4164,125655.0
2016-09-12 15:00:00,2.66,2.67,2.65,2.66,245190.0,2.4255,2.4346,2.4164,2.4255,245190.0
2016-09-12 15:30:00,2.66,2.67,2.66,2.67,101730.0,2.4255,2.4346,2.4255,2.4346,101730.0
2016-09-13 09:30:00,2.62,2.69,2.61,2.63,277200.0,2.389,2.4528,2.3799,2.3981,277200.0
2016-09-13 10:00:00,2.63,2.64,2.6,2.61,70500.0,2.3981,2.4073,2.3708,2.3799,70500.0
2016-09-13 10:30:00,2.61,2.63,2.61,2.61,18000.0,2.3799,2.3981,2.3799,2.3799,18000.0
2016-09-13 11:00:00,2.6,2.61,2.59,2.59,31500.0,2.3708,2.3799,2.3617,2.3617,31500.0
2016-09-13 11:30:00,2.58,2.59,2.57,2.58,177090.0,2.3525,2.3617,2.3434,2.3525,177090.0
2016-09-13 12:00:00,2.58,2.6,2.58,2.58,42000.0,2.3525,2.3708,2.3525,2.3525,42000.0
2016-09-13 12:30:00,2.59,2.59,2.56,2.56,36000.0,2.3617,2.3617,2.3343,2.3343,36000.0
2016-09-13 13:00:00,2.56,2.61,2.55,2.61,51270.0,2.3343,2.3799,2.3252,2.3799,51270.0
2016-09-13 13:30:00,2.61,2.61,2.59,2.59,53100.0,2.3799,2.3799,2.3617,2.3617,53100.0
2016-09-13 14:00:00,2.58,2.6,2.58,2.58,19500.0,2.3525,2.3708,2.3525,2.3525,19500.0
2016-09-13 14:30:00,2.57,2.59,2.56,2.58,34500.0,2.3434,2.3617,2.3343,2.3525,34500.0
2016-09-13 15:00:00,2.56,2.59,2.56,2.59,24000.0,2.3343,2.3617,2.3343,2.3617,24000.0
2016-09-13 15:30:00,2.6,2.61,2.58,2.59,136500.0,2.3708,2.3799,2.3525,2.3617,136500.0
2016-09-14 09:30:00,2.6,2.63,2.56,2.58,51990.0,2.3708,2.3981,2.3343,2.3525,51990.0
2016-09-14 10:00:00,2.59,2.64,2.59,2.62,76500.0,2.3617,2.4073,2.3617,2.389,76500.0
2016-09-14 10:30:00,2.64,2.64,2.6,2.61,32910.0,2.4073,2.4073,2.3708,2.3799,32910.0
2016-09-14 11:00:00,2.63,2.65,2.6,2.65,55500.0,2.3981,2.4164,2.3708,2.4164,55500.0
2016-09-14 11:30:00,2.65,2.66,2.64,2.66,103500.0,2.4164,2.4255,2.4073,2.4255,103500.0
2016-09-14 12:00:00,2.66,2.68,2.65,2.68,40500.0,2.4255,2.4437,2.4164,2.4437,40500.0
2016-09-14 12:30:00,2.68,2.68,2.65,2.66,69900.0,2.4437,2.4437,2.4164,2.4255,69900.0
2016-09-14 13:00:00,2.66,2.67,2.66,2.67,19500.0,2.4255,2.4346,2.4255,2.4346,19500.0
2016-09-14 13:30:00,2.68,2.68,2.64,2.65,37500.0,2.4437,2.4437,2.4073,2.4164,37500.0
2016-09-14 14:00:00,2.64,2.65,2.63,2.65,36000.0,2.4073,2.4164,2.3981,2.4164,36000.0
2016-09-14 14:30:00,2.65,2.66,2.65,2.66,78000.0,2.4164,2.4255,2.4164,2.4255,78000.0
2016-09-14 15:00:00,2.65,2.65,2.62,2.62,40500.0,2.4164,2.4164,2.389,2.389,40500.0
2016-09-14 15:30:00,2.63,2.66,2.63,2.66,81750.0,2.3981,2.4255,2.3981,2.4255,81750.0
2016-09-15 09:30:00,2.68,2.73,2.66,2.73,95190.0,2.4437,2.4893,2.4255,2.4893,95190.0
2016-09-15 10:00:00,2.73,2.78,2.72,2.78,94620.0,2.4893,2.5349,2.4802,2.5349,94620.0
2016-09-15 10:30:00,2.79,2.82,2.78,2.82,106230.0,2.544,2.5714,2.5349,2.5714,106230.0
2016-09-15 11:00:00,2.82,2.83,2.82,2.82,75555.0,2.5714,2.5805,2.5714,2.5714,75555.0
2016-09-15 11:30:00,2.82,2.83,2.82,2.82,79020.0,2.5714,2.5805,2.5714,2.5714,79020.0
2016-09-15 12:00:00,2.81,2.83,2.81,2.82,89475.0,2.5623,2.5805,2.5623,2.5714,89475.0
2016-09-15 12:30:00,2.83,2.83,2.81,2.82,97500.0,2.5805,2.5805,2.5623,2.5714,97500.0
2016-09-15 13:00:00,2.82,2.83,2.82,2.82,84615.0,2.5714,2.5805,2.5714,2.5714,84615.0
2016-09-15 13:30:00,2.83,2.85,2.83,2.85,97620.0,2.5805,2.5987,2.5805,2.5987,97620.0
2016-09-15 14:00:00,2.85,2.86,2.85,2.86,25500.0,2.5987,2.6079,2.5987,2.6079,25500.0
2016-09-15 14:30:00,2.86,2.86,2.84,2.85,149400.0,2.6079,2.6079,2.5896,2.5987,149400.0
2016-09-15 15:00:00,2.84,2.85,2.83,2.83,111735.0,2.5896,2.5987,2.5805,2.5805,111735.0
2016-09-15 15:30:00,2.84,2.85,2.83,2.85,383670.0,2.5896,2.5987,2.5805,2.5987,383670.0
2016-09-16 09:30:00,2.92,2.93,2.82,2.82,408435.0,2.6626,2.6717,2.5714,2.5714,408435.0
2016-09-16 10:00:00,2.82,2.82,2.78,2.8,118500.0,2.5714,2.5714,2.5349,2.5532,118500.0
2016-09-16 10:30:00,2.81,2.84,2.8,2.82,55425.0,2.5623,2.5896,2.5532,2.5714,55425.0
2016-09-16 11:00:00,2.81,2.82,2.8,2.81,22500.0,2.5623,2.5714,2.5532,2.5623,22500.0
2016-09-16 11:30:00,2.81,2.83,2.8,2.83,37500.0,2.5623,2.5805,2.5532,2.5805,37500.0
2016-09-16 12:00:00,2.82,2.85,2.82,2.85,24000.0,2.5714,2.5987,2.5714,2.5987,24000.0
2016-09-16 12:30:00,2.84,2.84,2.83,2.83,55500.0,2.5896,2.5896,2.5805,2.5805,55500.0
2016-09-16 13:00:00,2.82,2.83,2.81,2.81,49500.0,2.5714,2.5805,2.5623,2.5623,49500.0
2016-09-16 13:30:00,2.82,2.82,2.8,2.81,34500.0,2.5714,2.5714,2.5532,2.5623,34500.0
2016-09-16 14:00:00,2.81,2.82,2.8,2.82,66975.0,2.5623,2.5714,2.5532,2.5714,66975.0
2016-09-16 14:30:00,2.82,2.84,2.82,2.83,99000.0,2.5714,2.5896,2.5714,2.5805,99000.0
2016-09-16 15:00:00,2.83,2.84,2.83,2.84,54000.0,2.5805,2.5896,2.5805,2.5896,54000.0
2016-09-16 15:30:00,2.84,2.86,2.84,2.85,127530.0,2.5896,2.6079,2.5896,2.5987,127530.0
2016-09-19 09:30:00,2.91,2.98,2.9,2.98,362685.0,2.6535,2.7173,2.6443,2.7173,362685.0
2016-09-19 10:00:00,2.98,2.98,2.94,2.94,66750.0,2.7173,2.7173,2.6808,2.6808,66750.0
2016-09-19 10:30:00,2.95,2.95,2.9,2.9,115500.0,2.6899,2.6899,2.6443,2.6443,115500.0
2016-09-19 11:00:00,2.91,2.91,2.9,2.9,76320.0,2.6535,2.6535,2.6443,2.6443,76320.0
2016-09-19 11:30:00,2.91,2.92,2.9,2.91,105330.0,2.6535,2.6626,2.6443,2.6535,105330.0
2016-09-19 12:00:00,2.91,2.91,2.87,2.87,45000.0,2.6535,2.6535,2.617,2.617,45000.0
2016-09-19 12:30:00,2.88,2.88,2.88,2.88,1500.0,2.6261,2.6261,2.6261,2.6261,1500.0
2016-09-19 13:00:00,2.87,2.87,2.86,2.86,21000.0,2.617,2.617,2.6079,2.6079,21000.0
2016-09-19 13:30:00,2.85,2.85,2.83,2.85,27615.0,2.5987,2.5987,2.5805,2.5987,27615.0
2016-09-19 14:00:00,2.86,2.88,2.86,2.88,24000.0,2.6079,2.6261,2.6079,2.6261,24000.0
2016-09-19 14:30:00,2.88,2.89,2.88,2.89,18450.0,2.6261,2.6352,2.6261,2.6352,18450.0
2016-09-19 15:00:00,2.88,2.88,2.87,2.87,28500.0,2.6261,2.6261,2.617,2.617,28500.0
2016-09-19 15:30:00,2.86,2.87,2.86,2.86,66000.0,2.6079,2.617,2.6079,2.6079,66000.0
2016-09-20 09:30:00,2.9,2.91,2.87,2.9,95880.0,2.6443,2.6535,2.617,2.6443,95880.0
2016-09-20 10:00:00,2.9,2.91,2.85,2.86,106140.0,2.6443,2.6535,2.5987,2.6079,106140.0
2016-09-20 10:30:00,2.86,2.86,2.84,2.85,72885.0,2.6079,2.6079,2.5896,2.5987,72885.0
2016-09-20 11:00:00,2.86,2.87,2.85,2.85,69795.0,2.6079,2.617,2.5987,2.5987,69795.0
2016-09-20 11:30:00,2.85,2.85,2.84,2.84,64500.0,2.5987,2.5987,2.5896,2.5896,64500.0
2016-09-20 12:00:00,2.83,2.84,2.83,2.83,96270.0,2.5805,2.5896,2.5805,2.5805,96270.0
2016-09-20 12:30:00,2.83,2.83,2.8,2.8,118500.0,2.5805,2.5805,2.5532,2.5532,118500.0
2016-09-20 13:00:00,2.81,2.81,2.8,2.81,92775.0,2.5623,2.5623,2.5532,2.5623,92775.0
2016-09-20 13:30:00,2.81,2.83,2.81,2.83,30000.0,2.5623,2.5805,2.5623,2.5805,30000.0
2016-09-20 14:00:00,2.83,2.83,2.82,2.83,21000.0,2.5805,2.5805,2.5714,2.5805,21000.0
2016-09-20 14:30:00,2.82,2.83,2.82,2.83,30000.0,2.5714,2.5805,2.5714,2.5805,30000.0
2016-09-20 15:00:00,2.83,2.85,2.83,2.85,16500.0,2.5805,2.5987,2.5805,2.5987,16500.0
2016-09-20 15:30:00,2.83,2.84,2.82,2.82,93825.0,2.5805,2.5896,2.5714,2.5714,93825.0
2016-09-21 09:30:00,2.86,2.9,2.86,2.89,126795.0,2.6079,2.6443,2.6079,2.6352,126795.0
2016-09-21 10:00:00,2.89,2.9,2.89,2.9,66750.0,2.6352,2.6443,2.6352,2.6443,66750.0
2016-09-21 10:30:00,2.89,2.91,2.89,2.89,64200.0,2.6352,2.6535,2.6352,2.6352,64200.0
2016-09-21 11:00:00,2.88,2.88,2.87,2.87,57150.0,2.6261,2.6261,2.617,2.617,57150.0
2016-09-21 11:30:00,2.88,2.88,2.85,2.86,32730.0,2.6261,2.6261,2.5987,2.6079,32730.0
2016-09-21 12:00:00,2.86,2.86,2.83,2.83,28500.0,2.6079,2.6079,2.5805,2.5805,28500.0
2016-09-21 12:30:00,2.83,2.84,2.83,2.84,6000.0,2.5805,2.5896,2.5805,2.5896,6000.0
2016-09-21 13:00:00,2.87,2.87,2.86,2.86,5025.0,2.617,2.617,2.6079,2.6079,5025.0
2016-09-21 13:30:00,2.85,2.85,2.85,2.85,16500.0,2.5987,2.5987,2.5987,2.5987,16500.0
2016-09-21 14:00:00,2.83,2.9,2.83,2.86,127200.0,2.5805,2.6443,2.5805,2.6079,127200.0
2016-09-21 14:30:00,2.86,2.9,2.86,2.9,34350.0,2.6079,2.6443,2.6079,2.6443,34350.0
2016-09-21 15:00:00,2.9,2.93,2.9,2.92,27960.0,2.6443,2.6717,2.6443,2.6626,27960.0
2016-09-21 15:30:00,2.94,2.95,2.94,2.94,117210.0,2.6808,2.6899,2.6808,2.6808,117210.0
2016-09-22 09:30:00,3.0,3.02,3.0,3.01,143370.0,2.7355,2.7538,2.7355,2.7446,143370.0
2016-09-22 10:00:00,3.01,3.02,2.96,2.98,82500.0,2.7446,2.7538,2.699,2.7173,82500.0
2016-09-22 10:30:00,2.98,2.99,2.96,2.96,83730.0,2.7173,2.7264,2.699,2.699,83730.0
2016-09-22 11:00:00,2.97,2.97,2.96,2.96,88800.0,2.7082,2.7082,2.699,2.699,88800.0
2016-09-22 11:30:00,2.96,2.97,2.95,2.95,33300.0,2.699,2.7082,2.6899,2.6899,33300.0
2016-09-22 12:00:00,2.95,2.95,2.94,2.95,44250.0,2.6899,2.6899,2.6808,2.6899,44250.0
2016-09-22 12:30:00,2.95,2.95,2.94,2.95,31500.0,2.6899,2.6899,2.6808,2.6899,31500.0
2016-09-22 13:00:00,2.96,2.97,2.96,2.96,35550.0,2.699,2.7082,2.699,2.699,35550.0
2016-09-22 13:30:00,2.97,2.97,2.96,2.96,13500.0,2.7082,2.7082,2.699,2.699,13500.0
2016-09-22 14:00:00,2.96,2.97,2.95,2.96,40125.0,2.699,2.7082,2.6899,2.699,40125.0
2016-09-22 14:30:00,2.96,2.97,2.95,2.97,46485.0,2.699,2.7082,2.6899,2.7082,46485.0
2016-09-22 15:00:00,2.98,2.98,2.97,2.97,64200.0,2.7173,2.7173,2.7082,2.7082,64200.0
2016-09-22 15:30:00,2.98,2.98,2.97,2.97,205290.0,2.7173,2.7173,2.7082,2.7082,205290.0
2016-09-23 09:30:00,2.96,2.96,2.92,2.93,94680.0,2.699,2.699,2.6626,2.6717,94680.0
2016-09-23 10:00:00,2.92,2.93,2.91,2.92,58815.0,2.6626,2.6717,2.6535,2.6626,58815.0
2016-09-23 10:30:00,2.92,2.92,2.91,2.92,16500.0,2.6626,2.6626,2.6535,2.6626,16500.0
2016-09-23 11:00:00,2.92,2.92,2.92,2.92,18150.0,2.6626,2.6626,2.6626,2.6626,18150.0
2016-09-23 11:30:00,2.93,2.95,2.93,2.95,24000.0,2.6717,2.6899,2.6717,2.6899,24000.0
2016-09-23 12:00:00,2.94,2.95,2.94,2.95,21000.0,2.6808,2.6899,2.6808,2.6899,21000.0
2016-09-23 12:30:00,2.96,2.96,2.95,2.95,7500.0,2.699,2.699,2.6899,2.6899,7500.0
2016-09-23 13:00:00,2.95,2.95,2.93,2.93,13500.0,2.6899,2.6899,2.6717,2.6717,13500.0
2016-09-23 13:30:00,2.94,2.94,2.89,2.89,183000.0,2.6808,2.6808,2.6352,2.6352,183000.0
2016-09-23 14:00:00,2.88,2.88,2.88,2.88,14250.0,2.6261,2.6261,2.6261,2.6261,14250.0
2016-09-23 14:30:00,2.88,2.88,2.88,2.88,3000.0,2.6261,2.6261,2.6261,2.6261,3000.0
2016-09-23 15:00:00,2.89,2.89,2.89,2.89,15000.0,2.6352,2.6352,2.6352,2.6352,15000.0
2016-09-23 15:30:00,2.9,2.9,2.88,2.88,23520.0,2.6443,2.6443,2.6261,2.6261,23520.0
2016-09-26 09:30:00,2.83,2.83,2.77,2.79,110880.0,2.5805,2.5805,2.5258,2.544,110880.0
2016-09-26 10:00:00,2.79,2.83,2.78,2.82,36000.0,2.544,2.5805,2.5349,2.5714,36000.0
2016-09-26 10:30:00,2.84,2.84,2.83,2.83,43500.0,2.5896,2.5896,2.5805,2.5805,43500.0
2016-09-26 11:00:00,2.83,2.83,2.82,2.82,36000.0,2.5805,2.5805,2.5714,2.5714,36000.0
2016-09-26 11:30:00,2.82,2.83,2.81,2.82,45000.0,2.5714,2.5805,2.5623,2.5714,45000.0
2016-09-26 12:00:00,2.82,2.83,2.82,2.83,64500.0,2.5714,2.5805,2.5714,2.5805,64500.0
2016-09-26 12:30:00,2.83,2.83,2.82,2.82,82875.0,2.5805,2.5805,2.5714,2.5714,82875.0
2016-09-26 13:00:00,2.82,2.82,2.8,2.8,64500.0,2.5714,2.5714,2.5532,2.5532,64500.0
2016-09-26 13:30:00,2.8,2.8,2.79,2.8,55500.0,2.5532,2.5532,2.544,2.5532,55500.0
2016-09-26 14:00:00,2.8,2.81,2.8,2.8,15000.0,2.5532,2.5623,2.5532,2.5532,15000.0
2016-09-26 14:30:00,2.81,2.81,2.79,2.8,37500.0,2.5623,2.5623,2.544,2.5532,37500.0
2016-09-26 15:00:00,2.8,2.81,2.8,2.81,43500.0,2.5532,2.5623,2.5532,2.5623,43500.0
2016-09-26 15:30:00,2.81,2.81,2.79,2.79,29700.0,2.5623,2.5623,2.544,2.544,29700.0
2016-09-27 09:30:00,2.78,2.85,2.78,2.85,29940.0,2.5349,2.5987,2.5349,2.5987,29940.0
2016-09-27 10:00:00,2.85,2.87,2.85,2.87,58350.0,2.5987,2.617,2.5987,2.617,58350.0
2016-09-27 10:30:00,2.87,2.87,2.84,2.84,58950.0,2.617,2.617,2.5896,2.5896,58950.0
2016-09-27 11:00:00,2.84,2.87,2.84,2.87,33000.0,2.5896,2.617,2.5896,2.617,33000.0
2016-09-27 11:30:00,2.87,2.89,2.87,2.89,46950.0,2.617,2.6352,2.617,2.6352,46950.0
2016-09-27 12:00:00,2.89,2.91,2.89,2.91,70500.0,2.6352,2.6535,2.6352,2.6535,70500.0
2016-09-27 12:30:00,2.91,2.91,2.9,2.91,28500.0,2.6535,2.6535,2.6443,2.6535,28500.0
2016-09-27 13:00:00,2.91,2.91,2.9,2.91,37500.0,2.6535,2.6535,2.6443,2.6535,37500.0
2016-09-27 13:30:00,2.91,2.92,2.91,2.92,28125.0,2.6535,2.6626,2.6535,2.6626,28125.0
2016-09-27 14:00:00,2.92,2.92,2.91,2.92,81000.0,2.6626,2.6626,2.6535,2.6626,81000.0
2016-09-27 14:30:00,2.92,2.93,2.92,2.92,41355.0,2.6626,2.6717,2.6626,2.6626,41355.0
2016-09-27 15:00:00,2.92,2.93,2.92,2.93,55500.0,2.6626,2.6717,2.6626,2.6717,55500.0
2016-09-27 15:30:00,2.92,2.94,2.92,2.94,119385.0,2.6626,2.6808,2.6626,2.6808,119385.0
2016-09-28 09:30:00,2.95,2.99,2.94,2.97,156090.0,2.6899,2.7264,2.6808,2.7082,156090.0
2016-09-28 10:00:00,2.99,3.0,2.96,2.96,80580.0,2.7264,2.7355,2.699,2.699,80580.0
2016-09-28 10:30:00,2.96,2.96,2.93,2.93,62475.0,2.699,2.699,2.6717,2.6717,62475.0
2016-09-28 11:00:00,2.93,2.93,2.91,2.91,84855.0,2.6717,2.6717,2.6535,2.6535,84855.0
2016-09-28 11:30:00,2.91,2.93,2.9,2.93,48750.0,2.6535,2.6717,2.6443,2.6717,48750.0
2016-09-28 12:00:00,2.92,2.93,2.92,2.92,56310.0,2.6626,2.6717,2.6626,2.6626,56310.0
2016-09-28 12:30:00,2.91,2.92,2.91,2.92,22500.0,2.6535,2.6626,2.6535,2.6626,22500.0
2016-09-28 13:00:00,2.91,2.92,2.9,2.92,57000.0,2.6535,2.6626,2.6443,2.6626,57000.0
2016-09-28 13:30:00,2.93,2.94,2.92,2.92,29505.0,2.6717,2.6808,2.6626,2.6626,29505.0
2016-09-28 14:00:00,2.92,2.94,2.92,2.94,131445.0,2.6626,2.6808,2.6626,2.6808,131445.0
2016-09-28 14:30:00,2.94,2.94,2.94,2.94,29700.0,2.6808,2.6808,2.6808,2.6808,29700.0
2016-09-28 15:00:00,2.94,2.94,2.94,2.94,26550.0,2.6808,2.6808,2.6808,2.6808,26550.0
2016-09-28 15:30:00,2.95,2.96,2.95,2.96,28800.0,2.6899,2.699,2.6899,2.699,28800.0
2016-09-29 09:30:00,2.96,2.96,2.94,2.95,48675.0,2.699,2.699,2.6808,2.6899,48675.0
2016-09-29 10:00:00,2.96,2.96,2.91,2.93,50550.0,2.699,2.699,2.6535,2.6717,50550.0
2016-09-29 10:30:00,2.93,2.93,2.92,2.93,46500.0,2.6717,2.6717,2.6626,2.6717,46500.0
2016-09-29 11:00:00,2.92,2.92,2.9,2.91,33000.0,2.6626,2.6626,2.6443,2.6535,33000.0
2016-09-29 11:30:00,2.92,2.92,2.92,2.92,12000.0,2.6626,2.6626,2.6626,2.6626,12000.0
2016-09-29 12:00:00,2.93,2.93,2.92,2.92,12000.0,2.6717,2.6717,2.6626,2.6626,12000.0
2016-09-29 12:30:00,2.92,2.92,2.87,2.88,64500.0,2.6626,2.6626,2.617,2.6261,64500.0
2016-09-29 13:00:00,2.88,3.11,2.86,3.1,1392930.0,2.6261,2.8358,2.6079,2.8267,1392930.0
2016-09-29 13:30:00,3.11,3.12,3.04,3.04,62400.0,2.8358,2.8449,2.772,2.772,62400.0
2016-09-29 14:00:00,3.04,3.08,3.03,3.08,34650.0,2.772,2.8085,2.7629,2.8085,34650.0
2016-09-29 14:30:00,3.08,3.11,3.07,3.07,84750.0,2.8085,2.8358,2.7993,2.7993,84750.0
2016-09-29 15:00:00,3.07,3.07,3.06,3.07,31800.0,2.7993,2.7993,2.7902,2.7993,31800.0
2016-09-29 15:30:00,3.08,3.08,3.06,3.07,145740.0,2.8085,2.8085,2.7902,2.7993,145740.0
2016-09-30 09:30:00,3.13,3.19,3.13,3.18,113655.0,2.8541,2.9088,2.8541,2.8996,113655.0
2016-09-30 10:00:00,3.19,3.21,3.19,3.21,116850.0,2.9088,2.927,2.9088,2.927,116850.0
2016-09-30 10:30:00,3.21,3.24,3.21,3.23,112500.0,2.927,2.9544,2.927,2.9452,112500.0
2016-09-30 11:00:00,3.23,3.26,3.23,3.25,81750.0,2.9452,2.9726,2.9452,2.9635,81750.0
2016-09-30 11:30:00,3.25,3.27,3.23,3.23,104025.0,2.9635,2.9817,2.9452,2.9452,104025.0
2016-09-30 12:00:00,3.23,3.27,3.23,3.26,66375.0,2.9452,2.9817,2.9452,2.9726,66375.0
2016-09-30 12:30:00,3.26,3.26,3.25,3.25,34200.0,2.9726,2.9726,2.9635,2.9635,34200.0
2016-09-30 13:00:00,3.24,3.25,3.22,3.23,73500.0,2.9544,2.9635,2.9361,2.9452,73500.0
2016-09-30 13:30:00,3.23,3.25,3.22,3.24,58200.0,2.9452,2.9635,2.9361,2.9544,58200.0
2016-09-30 14:00:00,3.24,3.25,3.24,3.24,40500.0,2.9544,2.9635,2.9544,2.9544,40500.0
2016-09-30 14:30:00,3.25,3.25,3.23,3.23,42000.0,2.9635,2.9635,2.9452,2.9452,42000.0
2016-09-30 15:00:00,3.24,3.24,3.22,3.22,74295.0,2.9544,2.9544,2.9361,2.9361,74295.0
2016-09-30 15:30:00,3.22,3.24,3.21,3.21,181410.0,2.9361,2.9544,2.927,2.927,181410.0
2016-10-03 09:30:00,3.21,3.26,3.21,3.23,158490.0,2.927,2.9726,2.927,2.9452,158490.0
2016-10-03 10:00:00,3.24,3.24,3.21,3.21,77385.0,2.9544,2.9544,2.927,2.927,77385.0
2016-10-03 10:30:00,3.21,3.23,3.21,3.22,40500.0,2.927,2.9452,2.927,2.9361,40500.0
2016-10-03 11:00:00,3.22,3.22,3.2,3.2,54510.0,2.9361,2.9361,2.9179,2.9179,54510.0
2016-10-03 11:30:00,3.2,3.2,3.15,3.16,58800.0,2.9179,2.9179,2.8723,2.8814,58800.0
2016-10-03 12:00:00,3.16,3.17,3.15,3.15,37500.0,2.8814,2.8905,2.8723,2.8723,37500.0
2016-10-03 12:30:00,3.15,3.16,3.14,3.15,46500.0,2.8723,2.8814,2.8632,2.8723,46500.0
2016-10-03 13:00:00,3.15,3.16,3.14,3.16,27000.0,2.8723,2.8814,2.8632,2.8814,27000.0
2016-10-03 13:30:00,3.16,3.17,3.16,3.17,18000.0,2.8814,2.8905,2.8814,2.8905,18000.0
2016-10-03 14:00:00,3.17,3.18,3.17,3.18,16020.0,2.8905,2.8996,2.8905,2.8996,16020.0
2016-10-03 14:30:00,3.17,3.17,3.13,3.13,20325.0,2.8905,2.8905,2.8541,2.8541,20325.0
2016-10-03 15:00:00,3.13,3.13,3.13,3.13,3000.0,2.8541,2.8541,2.8541,2.8541,3000.0
2016-10-03 15:30:00,3.13,3.15,3.13,3.14,46980.0,2.8541,2.8723,2.8541,2.8632,46980.0
2016-10-04 09:30:00,3.19,3.2,3.17,3.2,112140.0,2.9088,2.9179,2.8905,2.9179,112140.0
2016-10-04 10:00:00,3.2,3.2,3.14,3.17,83700.0,2.9179,2.9179,2.8632,2.8905,83700.0
2016-10-04 10:30:00,3.18,3.19,3.18,3.18,37080.0,2.8996,2.9088,2.8996,2.8996,37080.0
2016-10-04 11:00:00,3.17,3.17,3.13,3.16,27000.0,2.8905,2.8905,2.8541,2.8814,27000.0
2016-10-04 11:30:00,3.16,3.17,3.15,3.16,46500.0,2.8814,2.8905,2.8723,2.8814,46500.0
2016-10-04 12:00:00,3.16,3.16,3.14,3.14,41490.0,2.8814,2.8814,2.8632,2.8632,41490.0
2016-10-04 12:30:00,3.13,3.14,3.12,3.12,55500.0,2.8541,2.8632,2.8449,2.8449,55500.0
2016-10-04 13:00:00,3.12,3.12,3.09,3.09,40500.0,2.8449,2.8449,2.8176,2.8176,40500.0
2016-10-04 13:30:00,3.09,3.1,3.09,3.1,13500.0,2.8176,2.8267,2.8176,2.8267,13500.0
2016-10-04 14:00:00,3.1,3.11,3.09,3.1,39000.0,2.8267,2.8358,2.8176,2.8267,39000.0
2016-10-04 14:30:00,3.1,3.1,3.08,3.08,60000.0,2.8267,2.8267,2.8085,2.8085,60000.0
2016-10-04 15:00:00,3.08,3.1,3.08,3.1,6000.0,2.8085,2.8267,2.8085,2.8267,6000.0
2016-10-04 15:30:00,3.12,3.13,3.11,3.12,54315.0,2.8449,2.8541,2.8358,2.8449,54315.0
2016-10-05 09:30:00,3.15,3.19,3.15,3.18,61620.0,2.8723,2.9088,2.8723,2.8996,61620.0
2016-10-05 10:00:00,3.18,3.22,3.18,3.22,85575.0,2.8996,2.9361,2.8996,2.9361,85575.0
2016-10-05 10:30:00,3.22,3.24,3.22,3.22,76275.0,2.9361,2.9544,2.9361,2.9361,76275.0
2016-10-05 11:00:00,3.23,3.25,3.23,3.24,20625.0,2.9452,2.9635,2.9452,2.9544,20625.0
2016-10-05 11:30:00,3.25,3.25,3.24,3.25,18000.0,2.9635,2.9635,2.9544,2.9635,18000.0
2016-10-05 12:00:00,3.24,3.24,3.23,3.23,10530.0,2.9544,2.9544,2.9452,2.9452,10530.0
2016-10-05 12:30:00,3.23,3.23,3.23,3.23,9000.0,2.9452,2.9452,2.9452,2.9452,9000.0
2016-10-05 13:00:00,3.23,3.23,3.22,3.22,19650.0,2.9452,2.9452,2.9361,2.9361,19650.0
2016-10-05 13:30:00,3.22,3.23,3.22,3.23,24000.0,2.9361,2.9452,2.9361,2.9452,24000.0
2016-10-05 14:00:00,3.23,3.23,3.22,3.22,8700.0,2.9452,2.9452,2.9361,2.9361,8700.0
2016-10-05 14:30:00,3.22,3.22,3.21,3.21,20685.0,2.9361,2.9361,2.927,2.927,20685.0
2016-10-05 15:00:00,3.21,3.21,3.18,3.19,31200.0,2.927,2.927,2.8996,2.9088,31200.0
2016-10-05 15:30:00,3.18,3.19,3.18,3.19,45255.0,2.8996,2.9088,2.8996,2.9088,45255.0
2016-10-06 09:30:00,3.19,3.19,3.12,3.13,76560.0,2.9088,2.9088,2.8449,2.8541,76560.0
2016-10-06 10:00:00,3.13,3.17,3.13,3.17,42000.0,2.8541,2.8905,2.8541,2.8905,42000.0
2016-10-06 10:30:00,3.14,3.16,3.14,3.16,61500.0,2.8632,2.8814,2.8632,2.8814,61500.0
2016-10-06 11:00:00,3.16,3.16,3.13,3.15,55200.0,2.8814,2.8814,2.8541,2.8723,55200.0
2016-10-06 11:30:00,3.15,3.21,3.15,3.21,17985.0,2.8723,2.927,2.8723,2.927,17985.0
2016-10-06 12:00:00,3.21,3.21,3.19,3.19,10500.0,2.927,2.927,2.9088,2.9088,10500.0
2016-10-06 12:30:00,3.19,3.19,3.19,3.19,12000.0,2.9088,2.9088,2.9088,2.9088,12000.0
2016-10-06 13:00:00,3.19,3.19,3.19,3.19,17250.0,2.9088,2.9088,2.9088,2.9088,17250.0
2016-10-06 13:30:00,3.17,3.18,3.17,3.18,3000.0,2.8905,2.8996,2.8905,2.8996,3000.0
2016-10-06 14:00:00,3.18,3.24,3.18,3.24,137700.0,2.8996,2.9544,2.8996,2.9544,137700.0
2016-10-06 14:30:00,3.24,3.24,3.24,3.24,24600.0,2.9544,2.9544,2.9544,2.9544,24600.0
2016-10-06 15:00:00,3.25,3.25,3.24,3.24,15885.0,2.9635,2.9635,2.9544,2.9544,15885.0
2016-10-06 15:30:00,3.24,3.25,3.24,3.24,60465.0,2.9544,2.9635,2.9544,2.9544,60465.0
2016-10-07 09:30:00,3.27,3.27,3.18,3.22,158520.0,2.9817,2.9817,2.8996,2.9361,158520.0
2016-10-07 10:00:00,3.23,3.25,3.23,3.24,89190.0,2.9452,2.9635,2.9452,2.9544,89190.0
2016-10-07 10:30:00,3.24,3.24,3.21,3.21,45000.0,2.9544,2.9544,2.927,2.927,45000.0
2016-10-07 11:00:00,3.2,3.23,3.2,3.22,38700.0,2.9179,2.9452,2.9179,2.9361,38700.0
2016-10-07 11:30:00,3.21,3.21,3.14,3.17,94590.0,2.927,2.927,2.8632,2.8905,94590.0
2016-10-07 12:00:00,3.16,3.18,3.16,3.16,81225.0,2.8814,2.8996,2.8814,2.8814,81225.0
2016-10-07 12:30:00,3.16,3.18,3.16,3.18,33000.0,2.8814,2.8996,2.8814,2.8996,33000.0
2016-10-07 13:00:00,3.18,3.2,3.17,3.2,46500.0,2.8996,2.9179,2.8905,2.9179,46500.0
2016-10-07 13:30:00,3.22,3.23,3.22,3.23,40425.0,2.9361,2.9452,2.9361,2.9452,40425.0
2016-10-07 14:00:00,3.23,3.24,3.22,3.22,43500.0,2.9452,2.9544,2.9361,2.9361,43500.0
2016-10-07 14:30:00,3.22,3.23,3.22,3.23,34500.0,2.9361,2.9452,2.9361,2.9452,34500.0
2016-10-07 15:00:00,3.23,3.23,3.22,3.23,15300.0,2.9452,2.9452,2.9361,2.9452,15300.0
2016-10-07 15:30:00,3.23,3.24,3.23,3.23,73605.0,2.9452,2.9544,2.9452,2.9452,73605.0
2016-10-10 09:30:00,3.27,3.3,3.27,3.29,169350.0,2.9817,3.0091,2.9817,3.0,169350.0
2016-10-10 10:00:00,3.29,3.29,3.26,3.26,57000.0,3.0,3.0,2.9726,2.9726,57000.0
2016-10-10 10:30:00,3.25,3.27,3.25,3.25,22350.0,2.9635,2.9817,2.9635,2.9635,22350.0
2016-10-10 11:00:00,3.24,3.24,3.19,3.19,49425.0,2.9544,2.9544,2.9088,2.9088,49425.0
2016-10-10 11:30:00,3.19,3.2,3.19,3.19,48450.0,2.9088,2.9179,2.9088,2.9088,48450.0
2016-10-10 12:00:00,3.19,3.19,3.18,3.19,22500.0,2.9088,2.9088,2.8996,2.9088,22500.0
2016-10-10 12:30:00,3.19,3.19,3.18,3.19,18000.0,2.9088,2.9088,2.8996,2.9088,18000.0
2016-10-10 13:00:00,3.19,3.21,3.19,3.2,43500.0,2.9088,2.927,2.9088,2.9179,43500.0
2016-10-10 13:30:00,3.19,3.19,3.18,3.19,15000.0,2.9088,2.9088,2.8996,2.9088,15000.0
2016-10-10 14:00:00,3.19,3.19,3.18,3.19,13500.0,2.9088,2.9088,2.8996,2.9088,13500.0
2016-10-10 14:30:00,3.18,3.19,3.18,3.18,12000.0,2.8996,2.9088,2.8996,2.8996,12000.0
2016-10-10 15:00:00,3.18,3.19,3.18,3.18,12000.0,2.8996,2.9088,2.8996,2.8996,12000.0
2016-10-10 15:30:00,3.18,3.18,3.18,3.18,85455.0,2.8996,2.8996,2.8996,2.8996,85455.0
2016-10-11 09:30:00,3.17,3.17,3.04,3.05,205425.0,2.8905,2.8905,2.772,2.7811,205425.0
2016-10-11 10:00:00,3.05,3.06,3.01,3.01,174315.0,2.7811,2.7902,2.7446,2.7446,174315.0
2016-10-11 10:30:00,3.01,3.04,2.99,2.99,167940.0,2.7446,2.772,2.7264,2.7264,167940.0
2016-10-11 11:00:00,2.99,2.99,2.96,2.96,215625.0,2.7264,2.7264,2.699,2.699,215625.0
2016-10-11 11:30:00,2.96,2.99,2.96,2.99,146775.0,2.699,2.7264,2.699,2.7264,146775.0
2016-10-11 12:00:00,2.99,3.0,2.98,2.99,151500.0,2.7264,2.7355,2.7173,2.7264,151500.0
2016-10-11 12:30:00,2.99,3.01,2.97,2.99,189330.0,2.7264,2.7446,2.7082,2.7264,189330.0
2016-10-11 13:00:00,2.99,2.99,2.94,2.96,163020.0,2.7264,2.7264,2.6808,2.699,163020.0
2016-10-11 13:30:00,2.95,2.95,2.92,2.92,218700.0,2.6899,2.6899,2.6626,2.6626,218700.0
2016-10-11 14:00:00,2.92,2.93,2.9,2.92,184500.0,2.6626,2.6717,2.6443,2.6626,184500.0
2016-10-11 14:30:00,2.91,2.93,2.91,2.93,181950.0,2.6535,2.6717,2.6535,2.6717,181950.0
2016-10-11 15:00:00,2.93,2.97,2.93,2.96,144000.0,2.6717,2.7082,2.6717,2.699,144000.0
2016-10-11 15:30:00,2.97,2.98,2.96,2.98,159930.0,2.7082,2.7173,2.699,2.7173,159930.0
2016-10-12 09:30:00,2.98,2.98,2.86,2.89,219225.0,2.7173,2.7173,2.6079,2.6352,219225.0
2016-10-12 10:00:00,2.89,2.92,2.89,2.92,111885.0,2.6352,2.6626,2.6352,2.6626,111885.0
2016-10-12 10:30:00,2.92,2.93,2.89,2.9,186135.0,2.6626,2.6717,2.6352,2.6443,186135.0
2016-10-12 11:00:00,2.91,2.92,2.91,2.92,21000.0,2.6535,2.6626,2.6535,2.6626,21000.0
2016-10-12 11:30:00,2.92,2.92,2.91,2.91,25800.0,2.6626,2.6626,2.6535,2.6535,25800.0
2016-10-12 12:00:00,2.92,2.92,2.91,2.91,21000.0,2.6626,2.6626,2.6535,2.6535,21000.0
2016-10-12 12:30:00,2.92,2.93,2.92,2.93,13185.0,2.6626,2.6717,2.6626,2.6717,13185.0
2016-10-12 13:00:00,2.94,2.96,2.93,2.96,12000.0,2.6808,2.699,2.6717,2.699,12000.0
2016-10-12 13:30:00,2.94,2.95,2.94,2.95,10500.0,2.6808,2.6899,2.6808,2.6899,10500.0
2016-10-12 14:00:00,2.95,2.97,2.94,2.95,46140.0,2.6899,2.7082,2.6808,2.6899,46140.0
2016-10-12 14:30:00,2.96,2.97,2.96,2.96,15000.0,2.699,2.7082,2.699,2.699,15000.0
2016-10-12 15:00:00,2.96,2.96,2.94,2.94,10125.0,2.699,2.699,2.6808,2.6808,10125.0
2016-10-12 15:30:00,2.94,2.95,2.93,2.95,32040.0,2.6808,2.6899,2.6717,2.6899,32040.0
2016-10-13 09:30:00,2.87,2.87,2.72,2.73,473325.0,2.617,2.617,2.4802,2.4893,473325.0
2016-10-13 10:00:00,2.73,2.78,2.7,2.75,217335.0,2.4893,2.5349,2.462,2.5076,217335.0
2016-10-13 10:30:00,2.74,2.78,2.73,2.77,151050.0,2.4984,2.5349,2.4893,2.5258,151050.0
2016-10-13 11:00:00,2.77,2.79,2.75,2.78,125550.0,2.5258,2.544,2.5076,2.5349,125550.0
2016-10-13 11:30:00,2.78,2.8,2.78,2.79,142980.0,2.5349,2.5532,2.5349,2.544,142980.0
2016-10-13 12:00:00,2.79,2.8,2.79,2.8,115500.0,2.544,2.5532,2.544,2.5532,115500.0
2016-10-13 12:30:00,2.8,2.83,2.79,2.82,143760.0,2.5532,2.5805,2.544,2.5714,143760.0
2016-10-13 13:00:00,2.82,2.82,2.81,2.82,57180.0,2.5714,2.5714,2.5623,2.5714,57180.0
2016-10-13 13:30:00,2.82,2.85,2.81,2.85,87000.0,2.5714,2.5987,2.5623,2.5987,87000.0
2016-10-13 14:00:00,2.85,2.86,2.84,2.85,52500.0,2.5987,2.6079,2.5896,2.5987,52500.0
2016-10-13 14:30:00,2.85,2.86,2.84,2.86,84300.0,2.5987,2.6079,2.5896,2.6079,84300.0
2016-10-13 15:00:00,2.85,2.87,2.84,2.84,82500.0,2.5987,2.617,2.5896,2.5896,82500.0
2016-10-13 15:30:00,2.85,2.85,2.83,2.84,220935.0,2.5987,2.5987,2.5805,2.5896,220935.0
2016-10-14 09:30:00,2.94,3.01,2.91,2.98,276030.0,2.6808,2.7446,2.6535,2.7173,276030.0
2016-10-14 10:00:00,2.98,3.01,2.97,2.98,295230.0,2.7173,2.7446,2.7082,2.7173,295230.0
2016-10-14 10:30:00,2.99,2.99,2.97,2.98,114000.0,2.7264,2.7264,2.7082,2.7173,114000.0
2016-10-14 11:00:00,2.98,2.98,2.94,2.94,172500.0,2.7173,2.7173,2.6808,2.6808,172500.0
2016-10-14 11:30:00,2.93,2.94,2.92,2.92,72600.0,2.6717,2.6808,2.6626,2.6626,72600.0
2016-10-14 12:00:00,2.93,2.94,2.9,2.92,70500.0,2.6717,2.6808,2.6443,2.6626,70500.0
2016-10-14 12:30:00,2.93,2.94,2.93,2.94,78000.0,2.6717,2.6808,2.6717,2.6808,78000.0
2016-10-14 13:00:00,2.93,2.94,2.93,2.94,66000.0,2.6717,2.6808,2.6717,2.6808,66000.0
2016-10-14 13:30:00,2.94,2.96,2.92,2.93,116070.0,2.6808,2.699,2.6626,2.6717,116070.0
2016-10-14 14:00:00,2.92,2.92,2.9,2.92,85725.0,2.6626,2.6626,2.6443,2.6626,85725.0
2016-10-14 14:30:00,2.92,2.92,2.9,2.9,48450.0,2.6626,2.6626,2.6443,2.6443,48450.0
2016-10-14 15:00:00,2.91,2.92,2.91,2.92,63000.0,2.6535,2.6626,2.6535,2.6626,63000.0
2016-10-14 15:30:00,2.92,2.93,2.91,2.91,154605.0,2.6626,2.6717,2.6535,2.6535,154605.0
2016-10-17 09:30:00,2.89,2.93,2.89,2.9,70290.0,2.6352,2.6717,2.6352,2.6443,70290.0
2016-10-17 10:00:00,2.89,2.95,2.89,2.93,34500.0,2.6352,2.6899,2.6352,2.6717,34500.0
2016-10-17 10:30:00,2.93,2.93,2.91,2.91,102000.0,2.6717,2.6717,2.6535,2.6535,102000.0
2016-10-17 11:00:00,2.91,2.92,2.9,2.9,112500.0,2.6535,2.6626,2.6443,2.6443,112500.0
2016-10-17 11:30:00,2.91,2.91,2.9,2.9,63300.0,2.6535,2.6535,2.6443,2.6443,63300.0
2016-10-17 12:00:00,2.9,2.9,2.89,2.89,75000.0,2.6443,2.6443,2.6352,2.6352,75000.0
2016-10-17 12:30:00,2.89,2.9,2.88,2.89,52500.0,2.6352,2.6443,2.6261,2.6352,52500.0
2016-10-17 13:00:00,2.89,2.89,2.87,2.87,79950.0,2.6352,2.6352,2.617,2.617,79950.0
2016-10-17 13:30:00,2.87,2.87,2.86,2.87,97500.0,2.617,2.617,2.6079,2.617,97500.0
2016-10-17 14:00:00,2.87,2.88,2.87,2.88,43500.0,2.617,2.6261,2.617,2.6261,43500.0
2016-10-17 14:30:00,2.88,2.88,2.87,2.87,52200.0,2.6261,2.6261,2.617,2.617,52200.0
2016-10-17 15:00:00,2.86,2.86,2.86,2.86,6000.0,2.6079,2.6079,2.6079,2.6079,6000.0
2016-10-17 15:30:00,2.86,2.87,2.86,2.86,167955.0,2.6079,2.617,2.6079,2.6079,167955.0
2016-10-18 09:30:00,2.99,2.99,2.94,2.97,225120.0,2.7264,2.7264,2.6808,2.7082,225120.0
2016-10-18 10:00:00,2.97,2.98,2.96,2.96,18720.0,2.7082,2.7173,2.699,2.699,18720.0
2016-10-18 10:30:00,2.96,2.98,2.96,2.98,24900.0,2.699,2.7173,2.699,2.7173,24900.0
2016-10-18 11:00:00,2.99,2.99,2.98,2.99,18000.0,2.7264,2.7264,2.7173,2.7264,18000.0
2016-10-18 11:30:00,2.99,2.99,2.98,2.99,43500.0,2.7264,2.7264,2.7173,2.7264,43500.0
2016-10-18 12:00:00,2.99,2.99,2.98,2.98,48150.0,2.7264,2.7264,2.7173,2.7173,48150.0
2016-10-18 12:30:00,2.98,2.98,2.98,2.98,4500.0,2.7173,2.7173,2.7173,2.7173,4500.0
2016-10-18 13:00:00,2.99,2.99,2.98,2.98,4665.0,2.7264,2.7264,2.7173,2.7173,4665.0
2016-10-18 13:30:00,2.98,2.98,2.98,2.98,42375.0,2.7173,2.7173,2.7173,2.7173,42375.0
2016-10-18 14:00:00,2.98,2.98,2.97,2.98,34200.0,2.7173,2.7173,2.7082,2.7173,34200.0
2016-10-18 14:30:00,2.99,2.99,2.98,2.98,3000.0,2.7264,2.7264,2.7173,2.7173,3000.0
2016-10-18 15:00:00,2.98,2.98,2.97,2.97,7500.0,2.7173,2.7173,2.7082,2.7082,7500.0
2016-10-18 15:30:00,2.97,2.97,2.96,2.97,113700.0,2.7082,2.7082,2.699,2.7082,113700.0
2016-10-19 09:30:00,2.88,2.89,2.84,2.88,211260.0,2.6261,2.6352,2.5896,2.6261,211260.0
2016-10-19 10:00:00,2.87,2.89,2.87,2.89,94110.0,2.617,2.6352,2.617,2.6352,94110.0
2016-10-19 10:30:00,2.89,2.9,2.88,2.9,79500.0,2.6352,2.6443,2.6261,2.6443,79500.0
2016-10-19 11:00:00,2.9,2.92,2.89,2.91,87750.0,2.6443,2.6626,2.6352,2.6535,87750.0
2016-10-19 11:30:00,2.92,2.93,2.91,2.92,19500.0,2.6626,2.6717,2.6535,2.6626,19500.0
2016-10-19 12:00:00,2.91,2.92,2.91,2.91,16500.0,2.6535,2.6626,2.6535,2.6535,16500.0
2016-10-19 12:30:00,2.92,2.92,2.92,2.92,4500.0,2.6626,2.6626,2.6626,2.6626,4500.0
2016-10-19 13:00:00,2.91,2.91,2.91,2.91,1500.0,2.6535,2.6535,2.6535,2.6535,1500.0
2016-10-19 13:30:00,2.91,2.91,2.91,2.91,8250.0,2.6535,2.6535,2.6535,2.6535,8250.0
2016-10-19 14:00:00,2.92,2.92,2.92,2.92,7500.0,2.6626,2.6626,2.6626,2.6626,7500.0
2016-10-19 14:30:00,2.92,2.92,2.92,2.92,6000.0,2.6626,2.6626,2.6626,2.6626,6000.0
2016-10-19 15:00:00,2.92,2.93,2.92,2.93,31500.0,2.6626,2.6717,2.6626,2.6717,31500.0
2016-10-19 15:30:00,2.93,2.93,2.92,2.92,61215.0,2.6717,2.6717,2.6626,2.6626,61215.0
2016-10-20 09:30:00,2.91,2.95,2.91,2.94,41430.0,2.6535,2.6899,2.6535,2.6808,41430.0
2016-10-20 10:00:00,2.93,2.93,2.93,2.93,6000.0,2.6717,2.6717,2.6717,2.6717,6000.0
2016-10-20 10:30:00,2.89,2.89,2.85,2.88,21000.0,2.6352,2.6352,2.5987,2.6261,21000.0
2016-10-20 11:00:00,2.89,2.91,2.89,2.91,10500.0,2.6352,2.6535,2.6352,2.6535,10500.0
2016-10-20 11:30:00,2.9,2.92,2.9,2.91,34200.0,2.6443,2.6626,2.6443,2.6535,34200.0
2016-10-20 12:00:00,2.92,2.93,2.92,2.93,9000.0,2.6626,2.6717,2.6626,2.6717,9000.0
2016-10-20 12:30:00,2.94,2.94,2.94,2.94,1500.0,2.6808,2.6808,2.6808,2.6808,1500.0
2016-10-20 13:00:00,2.95,2.95,2.94,2.94,15630.0,2.6899,2.6899,2.6808,2.6808,15630.0
2016-10-20 13:30:00,2.95,2.95,2.92,2.92,7500.0,2.6899,2.6899,2.6626,2.6626,7500.0
2016-10-20 14:00:00,2.92,2.93,2.92,2.93,7500.0,2.6626,2.6717,2.6626,2.6717,7500.0
2016-10-20 14:30:00,2.93,3.01,2.93,2.99,139200.0,2.6717,2.7446,2.6717,2.7264,139200.0
2016-10-20 15:00:00,2.98,3.0,2.98,2.98,33195.0,2.7173,2.7355,2.7173,2.7173,33195.0
2016-10-20 15:30:00,2.98,2.99,2.98,2.99,56025.0,2.7173,2.7264,2.7173,2.7264,56025.0
2016-10-21 09:30:00,2.91,2.95,2.89,2.94,336675.0,2.6535,2.6899,2.6352,2.6808,336675.0
2016-10-21 10:00:00,2.94,2.96,2.93,2.95,69615.0,2.6808,2.699,2.6717,2.6899,69615.0
2016-10-21 10:30:00,2.96,2.96,2.94,2.95,21000.0,2.699,2.699,2.6808,2.6899,21000.0
2016-10-21 11:00:00,2.94,2.95,2.94,2.95,13500.0,2.6808,2.6899,2.6808,2.6899,13500.0
2016-10-21 11:30:00,2.97,2.97,2.97,2.97,6300.0,2.7082,2.7082,2.7082,2.7082,6300.0
2016-10-21 12:00:00,2.96,2.96,2.94,2.94,12000.0,2.699,2.699,2.6808,2.6808,12000.0
2016-10-21 12:30:00,2.94,2.94,2.94,2.94,1500.0,2.6808,2.6808,2.6808,2.6808,1500.0
2016-10-21 13:00:00,2.93,2.93,2.93,2.93,1500.0,2.6717,2.6717,2.6717,2.6717,1500.0
2016-10-21 13:30:00,2.93,2.93,2.93,2.93,3000.0,2.6717,2.6717,2.6717,2.6717,3000.0
2016-10-21 14:00:00,2.93,2.93,2.93,2.93,0.0,2.6717,2.6717,2.6717,2.6717,0.0
2016-10-21 14:30:00,2.94,2.96,2.94,2.95,27000.0,2.6808,2.699,2.6808,2.6899,27000.0
2016-10-21 15:00:00,2.95,2.95,2.95,2.95,18000.0,2.6899,2.6899,2.6899,2.6899,18000.0
2016-10-21 15:30:00,2.95,2.97,2.95,2.96,65805.0,2.6899,2.7082,2.6899,2.699,65805.0
2016-10-24 09:30:00,3.03,3.08,3.03,3.08,123405.0,2.7629,2.8085,2.7629,2.8085,123405.0
2016-10-24 10:00:00,3.09,3.09,3.07,3.07,174000.0,2.8176,2.8176,2.7993,2.7993,174000.0
2016-10-24 10:30:00,3.07,3.08,3.07,3.08,22500.0,2.7993,2.8085,2.7993,2.8085,22500.0
2016-10-24 11:00:00,3.08,3.09,3.08,3.08,44670.0,2.8085,2.8176,2.8085,2.8085,44670.0
2016-10-24 11:30:00,3.08,3.08,3.07,3.07,34500.0,2.8085,2.8085,2.7993,2.7993,34500.0
2016-10-24 12:00:00,3.07,3.07,3.07,3.07,16500.0,2.7993,2.7993,2.7993,2.7993,16500.0
2016-10-24 12:30:00,3.07,3.08,3.07,3.07,10200.0,2.7993,2.8085,2.7993,2.7993,10200.0
2016-10-24 13:00:00,3.08,3.08,3.08,3.08,10530.0,2.8085,2.8085,2.8085,2.8085,10530.0
2016-10-24 13:30:00,3.08,3.08,3.08,3.08,8430.0,2.8085,2.8085,2.8085,2.8085,8430.0
2016-10-24 14:00:00,3.08,3.09,3.08,3.09,38415.0,2.8085,2.8176,2.8085,2.8176,38415.0
2016-10-24 14:30:00,3.09,3.09,3.09,3.09,1500.0,2.8176,2.8176,2.8176,2.8176,1500.0
2016-10-24 15:00:00,3.1,3.11,3.1,3.11,13500.0,2.8267,2.8358,2.8267,2.8358,13500.0
2016-10-24 15:30:00,3.1,3.13,3.1,3.12,115260.0,2.8267,2.8541,2.8267,2.8449,115260.0
2016-10-25 09:30:00,3.15,3.16,3.11,3.14,332220.0,2.8723,2.8814,2.8358,2.8632,332220.0
2016-10-25 10:00:00,3.14,3.14,3.12,3.12,79500.0,2.8632,2.8632,2.8449,2.8449,79500.0
2016-10-25 10:30:00,3.12,3.13,3.1,3.11,132075.0,2.8449,2.8541,2.8267,2.8358,132075.0
2016-10-25 11:00:00,3.1,3.11,3.1,3.11,64800.0,2.8267,2.8358,2.8267,2.8358,64800.0
2016-10-25 11:30:00,3.12,3.12,3.12,3.12,36780.0,2.8449,2.8449,2.8449,2.8449,36780.0
2016-10-25 12:00:00,3.12,3.13,3.11,3.12,130500.0,2.8449,2.8541,2.8358,2.8449,130500.0
2016-10-25 12:30:00,3.12,3.13,3.11,3.12,141960.0,2.8449,2.8541,2.8358,2.8449,141960.0
2016-10-25 13:00:00,3.12,3.12,3.1,3.1,28050.0,2.8449,2.8449,2.8267,2.8267,28050.0
2016-10-25 13:30:00,3.1,3.11,3.1,3.11,10950.0,2.8267,2.8358,2.8267,2.8358,10950.0
2016-10-25 14:00:00,3.12,3.12,3.11,3.11,7500.0,2.8449,2.8449,2.8358,2.8358,7500.0
2016-10-25 14:30:00,3.12,3.12,3.12,3.12,4500.0,2.8449,2.8449,2.8449,2.8449,4500.0
2016-10-25 15:00:00,3.11,3.11,3.1,3.11,18000.0,2.8358,2.8358,2.8267,2.8358,18000.0
2016-10-25 15:30:00,3.1,3.12,3.1,3.11,33555.0,2.8267,2.8449,2.8267,2.8358,33555.0
2016-10-26 09:30:00,3.06,3.09,3.04,3.05,189060.0,2.7902,2.8176,2.772,2.7811,189060.0
2016-10-26 10:00:00,3.05,3.1,3.05,3.1,106920.0,2.7811,2.8267,2.7811,2.8267,106920.0
2016-10-26 10:30:00,3.09,3.12,3.09,3.12,55245.0,2.8176,2.8449,2.8176,2.8449,55245.0
2016-10-26 11:00:00,3.12,3.14,3.12,3.12,105720.0,2.8449,2.8632,2.8449,2.8449,105720.0
2016-10-26 11:30:00,3.13,3.14,3.13,3.13,59250.0,2.8541,2.8632,2.8541,2.8541,59250.0
2016-10-26 12:00:00,3.13,3.14,3.13,3.14,25500.0,2.8541,2.8632,2.8541,2.8632,25500.0
2016-10-26 12:30:00,3.13,3.15,3.13,3.15,25500.0,2.8541,2.8723,2.8541,2.8723,25500.0
2016-10-26 13:00:00,3.15,3.15,3.12,3.13,43500.0,2.8723,2.8723,2.8449,2.8541,43500.0
2016-10-26 13:30:00,3.13,3.13,3.08,3.09,73500.0,2.8541,2.8541,2.8085,2.8176,73500.0
2016-10-26 14:00:00,3.09,3.09,3.07,3.08,69000.0,2.8176,2.8176,2.7993,2.8085,69000.0
2016-10-26 14:30:00,3.08,3.1,3.08,3.1,35100.0,2.8085,2.8267,2.8085,2.8267,35100.0
2016-10-26 15:00:00,3.09,3.1,3.09,3.1,7500.0,2.8176,2.8267,2.8176,2.8267,7500.0
2016-10-26 15:30:00,3.09,3.1,3.09,3.1,36345.0,2.8176,2.8267,2.8176,2.8267,36345.0
2016-10-27 09:30:00,3.19,3.22,3.17,3.18,239940.0,2.9088,2.9361,2.8905,2.8996,239940.0
2016-10-27 10:00:00,3.19,3.19,3.13,3.14,114855.0,2.9088,2.9088,2.8541,2.8632,114855.0
2016-10-27 10:30:00,3.14,3.15,3.12,3.14,121125.0,2.8632,2.8723,2.8449,2.8632,121125.0
2016-10-27 11:00:00,3.14,3.14,3.13,3.13,104760.0,2.8632,2.8632,2.8541,2.8541,104760.0
2016-10-27 11:30:00,3.13,3.13,3.1,3.11,45480.0,2.8541,2.8541,2.8267,2.8358,45480.0
2016-10-27 12:00:00,3.12,3.12,3.1,3.1,64500.0,2.8449,2.8449,2.8267,2.8267,64500.0
2016-10-27 12:30:00,3.1,3.1,3.06,3.07,72000.0,2.8267,2.8267,2.7902,2.7993,72000.0
2016-10-27 13:00:00,3.07,3.08,3.06,3.08,34500.0,2.7993,2.8085,2.7902,2.8085,34500.0
2016-10-27 13:30:00,3.09,3.09,3.09,3.09,1500.0,2.8176,2.8176,2.8176,2.8176,1500.0
2016-10-27 14:00:00,3.1,3.12,3.1,3.1,10500.0,2.8267,2.8449,2.8267,2.8267,10500.0
2016-10-27 14:30:00,3.1,3.1,3.08,3.08,7500.0,2.8267,2.8267,2.8085,2.8085,7500.0
2016-10-27 15:00:00,3.07,3.07,3.05,3.05,12000.0,2.7993,2.7993,2.7811,2.7811,12000.0
2016-10-27 15:30:00,3.05,3.06,3.05,3.06,34350.0,2.7811,2.7902,2.7811,2.7902,34350.0
2016-10-28 09:30:00,3.06,3.12,3.06,3.1,167730.0,2.7902,2.8449,2.7902,2.8267,167730.0
2016-10-28 10:00:00,3.1,3.12,3.08,3.11,93000.0,2.8267,2.8449,2.8085,2.8358,93000.0
2016-10-28 10:30:00,3.12,3.14,3.12,3.13,86700.0,2.8449,2.8632,2.8449,2.8541,86700.0
2016-10-28 11:00:00,3.13,3.13,3.12,3.12,75000.0,2.8541,2.8541,2.8449,2.8449,75000.0
2016-10-28 11:30:00,3.13,3.14,3.13,3.14,103125.0,2.8541,2.8632,2.8541,2.8632,103125.0
2016-10-28 12:00:00,3.14,3.15,3.13,3.14,108075.0,2.8632,2.8723,2.8541,2.8632,108075.0
2016-10-28 12:30:00,3.13,3.13,3.12,3.12,22500.0,2.8541,2.8541,2.8449,2.8449,22500.0
2016-10-28 13:00:00,3.13,3.13,3.06,3.08,90135.0,2.8541,2.8541,2.7902,2.8085,90135.0
2016-10-28 13:30:00,3.07,3.07,3.03,3.03,150585.0,2.7993,2.7993,2.7629,2.7629,150585.0
2016-10-28 14:00:00,3.02,3.03,2.99,3.02,73590.0,2.7538,2.7629,2.7264,2.7538,73590.0
2016-10-28 14:30:00,3.02,3.04,3.01,3.04,82500.0,2.7538,2.772,2.7446,2.772,82500.0
2016-10-28 15:00:00,3.03,3.04,3.01,3.04,43200.0,2.7629,2.772,2.7446,2.772,43200.0
2016-10-28 15:30:00,3.03,3.03,3.0,3.0,126105.0,2.7629,2.7629,2.7355,2.7355,126105.0
2016-10-31 09:30:00,3.06,3.08,3.06,3.06,230160.0,2.7902,2.8085,2.7902,2.7902,230160.0
2016-10-31 10:00:00,3.07,3.08,3.05,3.07,132000.0,2.7993,2.8085,2.7811,2.7993,132000.0
2016-10-31 10:30:00,3.06,3.06,3.04,3.04,101250.0,2.7902,2.7902,2.772,2.772,101250.0
2016-10-31 11:00:00,3.05,3.07,3.04,3.07,29715.0,2.7811,2.7993,2.772,2.7993,29715.0
2016-10-31 11:30:00,3.08,3.08,3.07,3.08,52500.0,2.8085,2.8085,2.7993,2.8085,52500.0
2016-10-31 12:00:00,3.08,3.09,3.08,3.08,18000.0,2.8085,2.8176,2.8085,2.8085,18000.0
2016-10-31 12:30:00,3.08,3.09,3.07,3.08,31500.0,2.8085,2.8176,2.7993,2.8085,31500.0
2016-10-31 13:00:00,3.07,3.08,3.07,3.07,7500.0,2.7993,2.8085,2.7993,2.7993,7500.0
2016-10-31 13:30:00,3.07,3.07,3.07,3.07,9000.0,2.7993,2.7993,2.7993,2.7993,9000.0
2016-10-31 14:00:00,3.07,3.07,3.06,3.06,10500.0,2.7993,2.7993,2.7902,2.7902,10500.0
2016-10-31 14:30:00,3.06,3.07,3.06,3.07,42000.0,2.7902,2.7993,2.7902,2.7993,42000.0
2016-10-31 15:00:00,3.07,3.08,3.07,3.07,12000.0,2.7993,2.8085,2.7993,2.7993,12000.0
2016-10-31 15:30:00,3.07,3.07,3.05,3.05,136815.0,2.7993,2.7993,2.7811,2.7811,136815.0
2016-11-01 09:30:00,3.08,3.11,3.05,3.05,50265.0,2.8085,2.8358,2.7811,2.7811,50265.0
2016-11-01 10:00:00,3.06,3.06,3.01,3.01,75750.0,2.7902,2.7902,2.7446,2.7446,75750.0
2016-11-01 10:30:00,3.01,3.01,2.98,3.01,32565.0,2.7446,2.7446,2.7173,2.7446,32565.0
2016-11-01 11:00:00,3.01,3.02,3.0,3.02,58500.0,2.7446,2.7538,2.7355,2.7538,58500.0
2016-11-01 11:30:00,3.02,3.03,3.01,3.01,33000.0,2.7538,2.7629,2.7446,2.7446,33000.0
2016-11-01 12:00:00,3.0,3.0,2.97,2.97,50505.0,2.7355,2.7355,2.7082,2.7082,50505.0
2016-11-01 12:30:00,2.99,2.99,2.96,2.96,3000.0,2.7264,2.7264,2.699,2.699,3000.0
2016-11-01 13:00:00,2.96,2.96,2.93,2.94,28980.0,2.699,2.699,2.6717,2.6808,28980.0
2016-11-01 13:30:00,2.94,2.94,2.91,2.92,145260.0,2.6808,2.6808,2.6535,2.6626,145260.0
2016-11-01 14:00:00,2.91,2.92,2.86,2.91,56715.0,2.6535,2.6626,2.6079,2.6535,56715.0
2016-11-01 14:30:00,2.92,2.93,2.91,2.92,51225.0,2.6626,2.6717,2.6535,2.6626,51225.0
2016-11-01 15:00:00,2.9,2.95,2.9,2.94,25500.0,2.6443,2.6899,2.6443,2.6808,25500.0
2016-11-01 15:30:00,2.94,2.97,2.94,2.97,103935.0,2.6808,2.7082,2.6808,2.7082,103935.0
2016-11-02 09:30:00,2.97,3.03,2.95,3.01,165870.0,2.7082,2.7629,2.6899,2.7446,165870.0
2016-11-02 10:00:00,2.99,3.0,2.98,2.98,40740.0,2.7264,2.7355,2.7173,2.7173,40740.0
2016-11-02 10:30:00,2.98,2.98,2.97,2.98,63435.0,2.7173,2.7173,2.7082,2.7173,63435.0
2016-11-02 11:00:00,2.98,2.99,2.98,2.99,19800.0,2.7173,2.7264,2.7173,2.7264,19800.0
2016-11-02 11:30:00,2.97,2.98,2.96,2.98,22500.0,2.7082,2.7173,2.699,2.7173,22500.0
2016-11-02 12:00:00,2.98,2.98,2.95,2.95,22965.0,2.7173,2.7173,2.6899,2.6899,22965.0
2016-11-02 12:30:00,2.94,2.94,2.94,2.94,18000.0,2.6808,2.6808,2.6808,2.6808,18000.0
2016-11-02 13:00:00,2.94,2.94,2.89,2.91,64335.0,2.6808,2.6808,2.6352,2.6535,64335.0
2016-11-02 13:30:00,2.92,2.92,2.91,2.92,57000.0,2.6626,2.6626,2.6535,2.6626,57000.0
2016-11-02 14:00:00,2.91,2.93,2.88,2.92,72405.0,2.6535,2.6717,2.6261,2.6626,72405.0
2016-11-02 14:30:00,2.92,2.93,2.9,2.9,31350.0,2.6626,2.6717,2.6443,2.6443,31350.0
2016-11-02 15:00:00,2.92,2.93,2.91,2.93,46200.0,2.6626,2.6717,2.6535,2.6717,46200.0
2016-11-02 15:30:00,2.92,2.92,2.9,2.91,89100.0,2.6626,2.6626,2.6443,2.6535,89100.0
2016-11-03 09:30:00,2.92,2.97,2.89,2.89,53985.0,2.6626,2.7082,2.6352,2.6352,53985.0
2016-11-03 10:00:00,2.87,2.91,2.86,2.91,134550.0,2.617,2.6535,2.6079,2.6535,134550.0
2016-11-03 10:30:00,2.9,2.91,2.9,2.9,22500.0,2.6443,2.6535,2.6443,2.6443,22500.0
2016-11-03 11:00:00,2.9,2.92,2.9,2.91,18000.0,2.6443,2.6626,2.6443,2.6535,18000.0
2016-11-03 11:30:00,2.92,2.93,2.92,2.93,15000.0,2.6626,2.6717,2.6626,2.6717,15000.0
2016-11-03 12:00:00,2.92,2.92,2.9,2.91,13500.0,2.6626,2.6626,2.6443,2.6535,13500.0
2016-11-03 12:30:00,2.91,2.91,2.9,2.9,9000.0,2.6535,2.6535,2.6443,2.6443,9000.0
2016-11-03 13:00:00,2.9,2.9,2.88,2.9,13500.0,2.6443,2.6443,2.6261,2.6443,13500.0
2016-11-03 13:30:00,2.89,2.89,2.88,2.88,9000.0,2.6352,2.6352,2.6261,2.6261,9000.0
2016-11-03 14:00:00,2.89,2.89,2.88,2.89,15000.0,2.6352,2.6352,2.6261,2.6352,15000.0
2016-11-03 14:30:00,2.89,2.92,2.89,2.92,15000.0,2.6352,2.6626,2.6352,2.6626,15000.0
2016-11-03 15:00:00,2.91,2.91,2.9,2.9,54465.0,2.6535,2.6535,2.6443,2.6443,54465.0
2016-11-03 15:30:00,2.89,2.89,2.88,2.89,237420.0,2.6352,2.6352,2.6261,2.6352,237420.0
2016-11-04 09:30:00,2.83,2.85,2.78,2.79,100635.0,2.5805,2.5987,2.5349,2.544,100635.0
2016-11-04 10:00:00,2.81,2.83,2.8,2.83,31650.0,2.5623,2.5805,2.5532,2.5805,31650.0
2016-11-04 10:30:00,2.84,2.85,2.84,2.85,15000.0,2.5896,2.5987,2.5896,2.5987,15000.0
2016-11-04 11:00:00,2.85,2.88,2.85,2.88,16500.0,2.5987,2.6261,2.5987,2.6261,16500.0
2016-11-04 11:30:00,2.87,2.87,2.85,2.85,32670.0,2.617,2.617,2.5987,2.5987,32670.0
2016-11-04 12:00:00,2.88,2.9,2.88,2.9,10500.0,2.6261,2.6443,2.6261,2.6443,10500.0
2016-11-04 12:30:00,2.9,2.91,2.9,2.91,13905.0,2.6443,2.6535,2.6443,2.6535,13905.0
2016-11-04 13:00:00,2.91,2.91,2.91,2.91,4500.0,2.6535,2.6535,2.6535,2.6535,4500.0
2016-11-04 13:30:00,2.91,2.91,2.9,2.9,6000.0,2.6535,2.6535,2.6443,2.6443,6000.0
2016-11-04 14:00:00,2.89,2.89,2.88,2.88,30000.0,2.6352,2.6352,2.6261,2.6261,30000.0
2016-11-04 14:30:00,2.88,2.88,2.86,2.86,16635.0,2.6261,2.6261,2.6079,2.6079,16635.0
2016-11-04 15:00:00,2.86,2.87,2.85,2.86,61650.0,2.6079,2.617,2.5987,2.6079,61650.0
2016-11-04 15:30:00,2.85,2.85,2.84,2.84,63105.0,2.5987,2.5987,2.5896,2.5896,63105.0
2016-11-07 09:30:00,3.0,3.0,2.96,2.99,139200.0,2.7355,2.7355,2.699,2.7264,139200.0
2016-11-07 10:00:00,3.0,3.01,3.0,3.01,12795.0,2.7355,2.7446,2.7355,2.7446,12795.0
2016-11-07 10:30:00,3.0,3.04,3.0,3.03,61680.0,2.7355,2.772,2.7355,2.7629,61680.0
2016-11-07 11:00:00,3.04,3.06,3.04,3.05,20505.0,2.772,2.7902,2.772,2.7811,20505.0
2016-11-07 11:30:00,3.06,3.07,3.05,3.05,33510.0,2.7902,2.7993,2.7811,2.7811,33510.0
2016-11-07 12:00:00,3.07,3.07,3.07,3.07,4500.0,2.7993,2.7993,2.7993,2.7993,4500.0
2016-11-07 12:30:00,3.08,3.08,3.06,3.06,54090.0,2.8085,2.8085,2.7902,2.7902,54090.0
2016-11-07 13:00:00,3.06,3.06,3.06,3.06,16890.0,2.7902,2.7902,2.7902,2.7902,16890.0
2016-11-07 13:30:00,3.06,3.07,3.06,3.06,87150.0,2.7902,2.7993,2.7902,2.7902,87150.0
2016-11-07 14:00:00,3.07,3.07,3.05,3.05,16650.0,2.7993,2.7993,2.7811,2.7811,16650.0
2016-11-07 14:30:00,3.04,3.04,3.03,3.03,19950.0,2.772,2.772,2.7629,2.7629,19950.0
2016-11-07 15:00:00,3.03,3.04,3.03,3.04,10500.0,2.7629,2.772,2.7629,2.772,10500.0
2016-11-07 15:30:00,3.07,3.08,3.06,3.08,79500.0,2.7993,2.8085,2.7902,2.8085,79500.0
2016-11-08 09:30:00,3.07,3.11,3.02,3.04,196260.0,2.7993,2.8358,2.7538,2.772,196260.0
2016-11-08 10:00:00,3.05,3.05,3.03,3.05,43695.0,2.7811,2.7811,2.7629,2.7811,43695.0
2016-11-08 10:30:00,3.05,3.06,3.04,3.06,10500.0,2.7811,2.7902,2.772,2.7902,10500.0
2016-11-08 11:00:00,3.05,3.1,3.05,3.1,21000.0,2.7811,2.8267,2.7811,2.8267,21000.0
2016-11-08 11:30:00,3.09,3.1,3.09,3.1,47250.0,2.8176,2.8267,2.8176,2.8267,47250.0
2016-11-08 12:00:00,3.11,3.14,3.11,3.14,15300.0,2.8358,2.8632,2.8358,2.8632,15300.0
2016-11-08 12:30:00,3.14,3.15,3.14,3.15,55200.0,2.8632,2.8723,2.8632,2.8723,55200.0
2016-11-08 13:00:00,3.16,3.16,3.13,3.13,17925.0,2.8814,2.8814,2.8541,2.8541,17925.0
2016-11-08 13:30:00,3.14,3.15,3.14,3.15,39000.0,2.8632,2.8723,2.8632,2.8723,39000.0
2016-11-08 14:00:00,3.14,3.14,3.11,3.11,37500.0,2.8632,2.8632,2.8358,2.8358,37500.0
2016-11-08 14:30:00,3.1,3.1,3.08,3.09,12000.0,2.8267,2.8267,2.8085,2.8176,12000.0
2016-11-08 15:00:00,3.09,3.11,3.09,3.11,9000.0,2.8176,2.8358,2.8176,2.8358,9000.0
2016-11-08 15:30:00,3.11,3.12,3.1,3.1,227940.0,2.8358,2.8449,2.8267,2.8267,227940.0
2016-11-09 09:30:00,2.89,3.05,2.87,3.0,571680.0,2.6352,2.7811,2.617,2.7355,571680.0
2016-11-09 10:00:00,3.0,3.0,2.89,2.92,37875.0,2.7355,2.7355,2.6352,2.6626,37875.0
2016-11-09 10:30:00,2.91,2.95,2.91,2.95,31500.0,2.6535,2.6899,2.6535,2.6899,31500.0
2016-11-09 11:00:00,2.95,3.02,2.95,3.02,240000.0,2.6899,2.7538,2.6899,2.7538,240000.0
2016-11-09 11:30:00,3.05,3.07,3.03,3.06,119250.0,2.7811,2.7993,2.7629,2.7902,119250.0
2016-11-09 12:00:00,3.05,3.05,3.0,3.04,15300.0,2.7811,2.7811,2.7355,2.772,15300.0
2016-11-09 12:30:00,3.05,3.07,3.04,3.07,39300.0,2.7811,2.7993,2.772,2.7993,39300.0
2016-11-09 13:00:00,3.07,3.07,2.99,2.99,32400.0,2.7993,2.7993,2.7264,2.7264,32400.0
2016-11-09 13:30:00,3.01,3.05,3.01,3.04,59640.0,2.7446,2.7811,2.7446,2.772,59640.0
2016-11-09 14:00:00,3.04,3.04,3.04,3.04,17400.0,2.772,2.772,2.772,2.772,17400.0
2016-11-09 14:30:00,3.05,3.08,3.05,3.08,17700.0,2.7811,2.8085,2.7811,2.8085,17700.0
2016-11-09 15:00:00,3.08,3.08,3.08,3.08,18000.0,2.8085,2.8085,2.8085,2.8085,18000.0
2016-11-09 15:30:00,3.07,3.07,3.04,3.05,68130.0,2.7993,2.7993,2.772,2.7811,68130.0
2016-11-10 09:30:00,3.12,3.17,3.07,3.09,237525.0,2.8449,2.8905,2.7993,2.8176,237525.0
2016-11-10 10:00:00,3.09,3.11,2.97,2.97,110910.0,2.8176,2.8358,2.7082,2.7082,110910.0
2016-11-10 10:30:00,2.95,2.95,2.78,2.78,403185.0,2.6899,2.6899,2.5349,2.5349,403185.0
2016-11-10 11:00:00,2.8,2.89,2.79,2.87,95415.0,2.5532,2.6352,2.544,2.617,95415.0
2016-11-10 11:30:00,2.88,2.9,2.82,2.82,144390.0,2.6261,2.6443,2.5714,2.5714,144390.0
2016-11-10 12:00:00,2.84,2.86,2.84,2.84,126000.0,2.5896,2.6079,2.5896,2.5896,126000.0
2016-11-10 12:30:00,2.85,2.87,2.81,2.87,47700.0,2.5987,2.617,2.5623,2.617,47700.0
2016-11-10 13:00:00,2.87,2.9,2.86,2.88,55770.0,2.617,2.6443,2.6079,2.6261,55770.0
2016-11-10 13:30:00,2.89,2.92,2.89,2.92,38625.0,2.6352,2.6626,2.6352,2.6626,38625.0
2016-11-10 14:00:00,2.9,2.92,2.9,2.91,22440.0,2.6443,2.6626,2.6443,2.6535,22440.0
2016-11-10 14:30:00,2.91,2.92,2.89,2.91,24750.0,2.6535,2.6626,2.6352,2.6535,24750.0
2016-11-10 15:00:00,2.91,2.91,2.89,2.9,21360.0,2.6535,2.6535,2.6352,2.6443,21360.0
2016-11-10 15:30:00,2.88,2.88,2.86,2.86,94170.0,2.6261,2.6261,2.6079,2.6079,94170.0
2016-11-11 09:30:00,2.96,3.11,2.95,3.05,259320.0,2.699,2.8358,2.6899,2.7811,259320.0
2016-11-11 10:00:00,3.05,3.13,3.04,3.06,104355.0,2.7811,2.8541,2.772,2.7902,104355.0
2016-11-11 10:30:00,3.06,3.1,3.05,3.09,204390.0,2.7902,2.8267,2.7811,2.8176,204390.0
2016-11-11 11:00:00,3.08,3.09,3.05,3.06,128175.0,2.8085,2.8176,2.7811,2.7902,128175.0
2016-11-11 11:30:00,3.08,3.1,3.07,3.09,108000.0,2.8085,2.8267,2.7993,2.8176,108000.0
2016-11-11 12:00:00,3.11,3.14,3.1,3.13,57720.0,2.8358,2.8632,2.8267,2.8541,57720.0
2016-11-11 12:30:00,3.15,3.16,3.14,3.14,170700.0,2.8723,2.8814,2.8632,2.8632,170700.0
2016-11-11 13:00:00,3.15,3.17,3.15,3.16,54105.0,2.8723,2.8905,2.8723,2.8814,54105.0
2016-11-11 13:30:00,3.16,3.16,3.15,3.15,73650.0,2.8814,2.8814,2.8723,2.8723,73650.0
2016-11-11 14:00:00,3.13,3.15,3.13,3.14,53475.0,2.8541,2.8723,2.8541,2.8632,53475.0
2016-11-11 14:30:00,3.13,3.14,3.13,3.13,42165.0,2.8541,2.8632,2.8541,2.8541,42165.0
2016-11-11 15:00:00,3.14,3.18,3.14,3.17,63540.0,2.8632,2.8996,2.8632,2.8905,63540.0
2016-11-11 15:30:00,3.17,3.2,3.16,3.19,184395.0,2.8905,2.9179,2.8814,2.9088,184395.0
2016-11-14 09:30:00,3.2,3.2,3.16,3.19,178860.0,2.9179,2.9179,2.8814,2.9088,178860.0
2016-11-14 10:00:00,3.17,3.19,3.16,3.17,51165.0,2.8905,2.9088,2.8814,2.8905,51165.0
2016-11-14 10:30:00,3.16,3.18,3.14,3.14,49500.0,2.8814,2.8996,2.8632,2.8632,49500.0
2016-11-14 11:00:00,3.14,3.16,3.13,3.15,14100.0,2.8632,2.8814,2.8541,2.8723,14100.0
2016-11-14 11:30:00,3.15,3.15,3.15,3.15,3000.0,2.8723,2.8723,2.8723,2.8723,3000.0
2016-11-14 12:00:00,3.14,3.16,3.12,3.12,31500.0,2.8632,2.8814,2.8449,2.8449,31500.0
2016-11-14 12:30:00,3.14,3.15,3.13,3.15,13500.0,2.8632,2.8723,2.8541,2.8723,13500.0
2016-11-14 13:00:00,3.15,3.16,3.15,3.16,23250.0,2.8723,2.8814,2.8723,2.8814,23250.0
2016-11-14 13:30:00,3.17,3.17,3.14,3.14,7500.0,2.8905,2.8905,2.8632,2.8632,7500.0
2016-11-14 14:00:00,3.13,3.13,3.12,3.13,15000.0,2.8541,2.8541,2.8449,2.8541,15000.0
2016-11-14 14:30:00,3.12,3.12,3.11,3.11,9000.0,2.8449,2.8449,2.8358,2.8358,9000.0
2016-11-14 15:00:00,3.15,3.15,3.14,3.14,16950.0,2.8723,2.8723,2.8632,2.8632,16950.0
2016-11-14 15:30:00,3.15,3.15,3.13,3.13,59205.0,2.8723,2.8723,2.8541,2.8541,59205.0
2016-11-15 09:30:00,3.19,3.24,3.15,3.24,116445.0,2.9088,2.9544,2.8723,2.9544,116445.0
2016-11-15 10:00:00,3.25,3.31,3.25,3.3,97170.0,2.9635,3.0182,2.9635,3.0091,97170.0
2016-11-15 10:30:00,3.3,3.3,3.28,3.29,46650.0,3.0091,3.0091,2.9908,3.0,46650.0
2016-11-15 11:00:00,3.29,3.29,3.27,3.28,35235.0,3.0,3.0,2.9817,2.9908,35235.0
2016-11-15 11:30:00,3.29,3.3,3.29,3.29,13200.0,3.0,3.0091,3.0,3.0,13200.0
2016-11-15 12:00:00,3.27,3.29,3.27,3.29,23850.0,2.9817,3.0,2.9817,3.0,23850.0
2016-11-15 12:30:00,3.28,3.28,3.26,3.26,9000.0,2.9908,2.9908,2.9726,2.9726,9000.0
2016-11-15 13:00:00,3.26,3.27,3.26,3.26,10440.0,2.9726,2.9817,2.9726,2.9726,10440.0
2016-11-15 13:30:00,3.27,3.27,3.26,3.26,18000.0,2.9817,2.9817,2.9726,2.9726,18000.0
2016-11-15 14:00:00,3.28,3.28,3.27,3.28,12000.0,2.9908,2.9908,2.9817,2.9908,12000.0
2016-11-15 14:30:00,3.28,3.32,3.28,3.31,46635.0,2.9908,3.0273,2.9908,3.0182,46635.0
2016-11-15 15:00:00,3.32,3.32,3.31,3.32,21615.0,3.0273,3.0273,3.0182,3.0273,21615.0
2016-11-15 15:30:00,3.32,3.33,3.31,3.31,199620.0,3.0273,3.0364,3.0182,3.0182,199620.0
2016-11-16 09:30:00,3.29,3.37,3.29,3.34,254520.0,3.0,3.0729,3.0,3.0455,254520.0
2016-11-16 10:00:00,3.32,3.33,3.29,3.32,91905.0,3.0273,3.0364,3.0,3.0273,91905.0
2016-11-16 10:30:00,3.32,3.38,3.32,3.38,55575.0,3.0273,3.082,3.0273,3.082,55575.0
2016-11-16 11:00:00,3.36,3.42,3.36,3.42,49200.0,3.0638,3.1185,3.0638,3.1185,49200.0
2016-11-16 11:30:00,3.43,3.43,3.4,3.41,27375.0,3.1276,3.1276,3.1003,3.1094,27375.0
2016-11-16 12:00:00,3.38,3.42,3.38,3.41,36570.0,3.082,3.1185,3.082,3.1094,36570.0
2016-11-16 12:30:00,3.4,3.41,3.4,3.4,9225.0,3.1003,3.1094,3.1003,3.1003,9225.0
2016-11-16 13:00:00,3.41,3.41,3.4,3.41,15825.0,3.1094,3.1094,3.1003,3.1094,15825.0
2016-11-16 13:30:00,3.42,3.43,3.42,3.42,16110.0,3.1185,3.1276,3.1185,3.1185,16110.0
2016-11-16 14:00:00,3.42,3.42,3.4,3.4,19500.0,3.1185,3.1185,3.1003,3.1003,19500.0
2016-11-16 14:30:00,3.4,3.41,3.4,3.41,36000.0,3.1003,3.1094,3.1003,3.1094,36000.0
2016-11-16 15:00:00,3.41,3.42,3.41,3.42,7500.0,3.1094,3.1185,3.1094,3.1185,7500.0
2016-11-16 15:30:00,3.42,3.43,3.42,3.42,44550.0,3.1185,3.1276,3.1185,3.1185,44550.0
2016-11-17 09:30:00,3.52,3.52,3.42,3.48,120480.0,3.2097,3.2097,3.1185,3.1732,120480.0
2016-11-17 10:00:00,3.49,3.51,3.49,3.5,7905.0,3.1823,3.2006,3.1823,3.1914,7905.0
2016-11-17 10:30:00,3.48,3.52,3.48,3.52,28500.0,3.1732,3.2097,3.1732,3.2097,28500.0
2016-11-17 11:00:00,3.5,3.53,3.5,3.53,33330.0,3.1914,3.2188,3.1914,3.2188,33330.0
2016-11-17 11:30:00,3.54,3.57,3.54,3.57,18000.0,3.2279,3.2553,3.2279,3.2553,18000.0
2016-11-17 12:00:00,3.57,3.58,3.57,3.57,12630.0,3.2553,3.2644,3.2553,3.2553,12630.0
2016-11-17 12:30:00,3.56,3.57,3.54,3.55,16500.0,3.2461,3.2553,3.2279,3.237,16500.0
2016-11-17 13:00:00,3.55,3.57,3.55,3.56,38130.0,3.237,3.2553,3.237,3.2461,38130.0
2016-11-17 13:30:00,3.56,3.57,3.56,3.56,17250.0,3.2461,3.2553,3.2461,3.2461,17250.0
2016-11-17 14:00:00,3.55,3.57,3.54,3.55,19500.0,3.237,3.2553,3.2279,3.237,19500.0
2016-11-17 14:30:00,3.55,3.55,3.53,3.53,30450.0,3.237,3.237,3.2188,3.2188,30450.0
2016-11-17 15:00:00,3.52,3.52,3.49,3.49,10500.0,3.2097,3.2097,3.1823,3.1823,10500.0
2016-11-17 15:30:00,3.51,3.54,3.51,3.54,35295.0,3.2006,3.2279,3.2006,3.2279,35295.0
2016-11-18 09:30:00,3.56,3.56,3.52,3.54,66525.0,3.2461,3.2461,3.2097,3.2279,66525.0
2016-11-18 10:00:00,3.53,3.56,3.53,3.56,13500.0,3.2188,3.2461,3.2188,3.2461,13500.0
2016-11-18 10:30:00,3.56,3.56,3.52,3.55,22500.0,3.2461,3.2461,3.2097,3.237,22500.0
2016-11-18 11:00:00,3.55,3.57,3.55,3.57,16500.0,3.237,3.2553,3.237,3.2553,16500.0
2016-11-18 11:30:00,3.57,3.61,3.57,3.6,31980.0,3.2553,3.2917,3.2553,3.2826,31980.0
2016-11-18 12:00:00,3.61,3.62,3.6,3.6,16500.0,3.2917,3.3009,3.2826,3.2826,16500.0
2016-11-18 12:30:00,3.6,3.6,3.58,3.6,17700.0,3.2826,3.2826,3.2644,3.2826,17700.0
2016-11-18 13:00:00,3.59,3.6,3.59,3.6,7500.0,3.2735,3.2826,3.2735,3.2826,7500.0
2016-11-18 13:30:00,3.61,3.61,3.61,3.61,5250.0,3.2917,3.2917,3.2917,3.2917,5250.0
2016-11-18 14:00:00,3.61,3.61,3.6,3.6,15000.0,3.2917,3.2917,3.2826,3.2826,15000.0
2016-11-18 14:30:00,3.6,3.61,3.6,3.61,6600.0,3.2826,3.2917,3.2826,3.2917,6600.0
2016-11-18 15:00:00,3.62,3.62,3.61,3.62,10500.0,3.3009,3.3009,3.2917,3.3009,10500.0
2016-11-18 15:30:00,3.61,3.62,3.6,3.6,75585.0,3.2917,3.3009,3.2826,3.2826,75585.0
2016-11-21 09:30:00,3.64,3.69,3.64,3.68,237480.0,3.3191,3.3647,3.3191,3.3556,237480.0
2016-11-21 10:00:00,3.69,3.69,3.61,3.62,102180.0,3.3647,3.3647,3.2917,3.3009,102180.0
2016-11-21 10:30:00,3.62,3.63,3.62,3.62,32955.0,3.3009,3.31,3.3009,3.3009,32955.0
2016-11-21 11:00:00,3.62,3.65,3.62,3.65,27000.0,3.3009,3.3282,3.3009,3.3282,27000.0
2016-11-21 11:30:00,3.66,3.66,3.65,3.66,27000.0,3.3373,3.3373,3.3282,3.3373,27000.0
2016-11-21 12:00:00,3.66,3.66,3.66,3.66,1500.0,3.3373,3.3373,3.3373,3.3373,1500.0
2016-11-21 12:30:00,3.65,3.66,3.65,3.66,159120.0,3.3282,3.3373,3.3282,3.3373,159120.0
2016-11-21 13:00:00,3.66,3.67,3.66,3.66,33000.0,3.3373,3.3465,3.3373,3.3373,33000.0
2016-11-21 13:30:00,3.67,3.67,3.66,3.66,19500.0,3.3465,3.3465,3.3373,3.3373,19500.0
2016-11-21 14:00:00,3.66,3.66,3.65,3.65,24000.0,3.3373,3.3373,3.3282,3.3282,24000.0
2016-11-21 14:30:00,3.65,3.65,3.64,3.65,4500.0,3.3282,3.3282,3.3191,3.3282,4500.0
2016-11-21 15:00:00,3.64,3.65,3.64,3.65,18000.0,3.3191,3.3282,3.3191,3.3282,18000.0
2016-11-21 15:30:00,3.65,3.69,3.65,3.68,63480.0,3.3282,3.3647,3.3282,3.3556,63480.0
2016-11-22 09:30:00,3.76,3.8,3.73,3.78,166590.0,3.4285,3.465,3.4012,3.4468,166590.0
2016-11-22 10:00:00,3.78,3.8,3.77,3.77,98955.0,3.4468,3.465,3.4376,3.4376,98955.0
2016-11-22 10:30:00,3.78,3.8,3.77,3.78,76380.0,3.4468,3.465,3.4376,3.4468,76380.0
2016-11-22 11:00:00,3.77,3.8,3.77,3.8,16500.0,3.4376,3.465,3.4376,3.465,16500.0
2016-11-22 11:30:00,3.79,3.79,3.77,3.77,16500.0,3.4559,3.4559,3.4376,3.4376,16500.0
2016-11-22 12:00:00,3.76,3.77,3.76,3.77,29340.0,3.4285,3.4376,3.4285,3.4376,29340.0
2016-11-22 12:30:00,3.77,3.77,3.76,3.76,13500.0,3.4376,3.4376,3.4285,3.4285,13500.0
2016-11-22 13:00:00,3.77,3.77,3.77,3.77,9000.0,3.4376,3.4376,3.4376,3.4376,9000.0
2016-11-22 13:30:00,3.77,3.79,3.77,3.79,24900.0,3.4376,3.4559,3.4376,3.4559,24900.0
2016-11-22 14:00:00,3.78,3.8,3.78,3.78,211500.0,3.4468,3.465,3.4468,3.4468,211500.0
2016-11-22 14:30:00,3.78,3.8,3.77,3.79,13500.0,3.4468,3.465,3.4376,3.4559,13500.0
2016-11-22 15:00:00,3.79,3.8,3.79,3.79,27750.0,3.4559,3.465,3.4559,3.4559,27750.0
2016-11-22 15:30:00,3.8,3.81,3.8,3.8,49785.0,3.465,3.4741,3.465,3.465,49785.0
2016-11-23 09:30:00,3.79,3.8,3.75,3.77,154965.0,3.4559,3.465,3.4194,3.4376,154965.0
2016-11-23 10:00:00,3.78,3.83,3.78,3.82,42000.0,3.4468,3.4923,3.4468,3.4832,42000.0
2016-11-23 10:30:00,3.83,3.84,3.81,3.84,152700.0,3.4923,3.5015,3.4741,3.5015,152700.0
2016-11-23 11:00:00,3.83,3.83,3.8,3.8,49500.0,3.4923,3.4923,3.465,3.465,49500.0
2016-11-23 11:30:00,3.81,3.81,3.8,3.81,25500.0,3.4741,3.4741,3.465,3.4741,25500.0
2016-11-23 12:00:00,3.82,3.82,3.8,3.8,10500.0,3.4832,3.4832,3.465,3.465,10500.0
2016-11-23 12:30:00,3.81,3.82,3.8,3.82,20250.0,3.4741,3.4832,3.465,3.4832,20250.0
2016-11-23 13:00:00,3.82,3.82,3.8,3.8,10500.0,3.4832,3.4832,3.465,3.465,10500.0
2016-11-23 13:30:00,3.82,3.82,3.79,3.79,75000.0,3.4832,3.4832,3.4559,3.4559,75000.0
2016-11-23 14:00:00,3.8,3.81,3.8,3.8,30000.0,3.465,3.4741,3.465,3.465,30000.0
2016-11-23 14:30:00,3.81,3.81,3.8,3.8,10500.0,3.4741,3.4741,3.465,3.465,10500.0
2016-11-23 15:00:00,3.8,3.81,3.8,3.8,18000.0,3.465,3.4741,3.465,3.465,18000.0
2016-11-23 15:30:00,3.81,3.82,3.81,3.82,78390.0,3.4741,3.4832,3.4741,3.4832,78390.0
2016-11-25 09:30:00,3.86,3.86,3.79,3.8,49830.0,3.5197,3.5197,3.4559,3.465,49830.0
2016-11-25 10:00:00,3.8,3.81,3.79,3.81,16500.0,3.465,3.4741,3.4559,3.4741,16500.0
2016-11-25 10:30:00,3.81,3.82,3.81,3.81,16050.0,3.4741,3.4832,3.4741,3.4741,16050.0
2016-11-25 11:00:00,3.8,3.81,3.8,3.81,7500.0,3.465,3.4741,3.465,3.4741,7500.0
2016-11-25 11:30:00,3.81,3.83,3.81,3.83,29685.0,3.4741,3.4923,3.4741,3.4923,29685.0
2016-11-25 12:00:00,3.84,3.84,3.82,3.83,30990.0,3.5015,3.5015,3.4832,3.4923,30990.0
2016-11-25 12:30:00,3.83,3.84,3.83,3.83,16500.0,3.4923,3.5015,3.4923,3.4923,16500.0
2016-11-28 09:30:00,3.82,3.84,3.78,3.84,114570.0,3.4832,3.5015,3.4468,3.5015,114570.0
2016-11-28 10:00:00,3.84,3.85,3.83,3.83,21210.0,3.5015,3.5106,3.4923,3.4923,21210.0
2016-11-28 10:30:00,3.84,3.85,3.84,3.85,18390.0,3.5015,3.5106,3.5015,3.5106,18390.0
2016-11-28 11:00:00,3.82,3.83,3.82,3.82,20640.0,3.4832,3.4923,3.4832,3.4832,20640.0
2016-11-28 11:30:00,3.84,3.84,3.83,3.83,18000.0,3.5015,3.5015,3.4923,3.4923,18000.0
2016-11-28 12:00:00,3.85,3.85,3.85,3.85,3000.0,3.5106,3.5106,3.5106,3.5106,3000.0
2016-11-28 12:30:00,3.83,3.83,3.83,3.83,16500.0,3.4923,3.4923,3.4923,3.4923,16500.0
2016-11-28 13:00:00,3.83,3.83,3.83,3.83,12000.0,3.4923,3.4923,3.4923,3.4923,12000.0
2016-11-28 13:30:00,3.82,3.82,3.81,3.81,18105.0,3.4832,3.4832,3.4741,3.4741,18105.0
2016-11-28 14:00:00,3.81,3.81,3.81,3.81,0.0,3.4741,3.4741,3.4741,3.4741,0.0
2016-11-28 14:30:00,3.8,3.8,3.79,3.8,12000.0,3.465,3.465,3.4559,3.465,12000.0
2016-11-28 15:00:00,3.8,3.83,3.8,3.8,18000.0,3.465,3.4923,3.465,3.465,18000.0
2016-11-28 15:30:00,3.8,3.8,3.78,3.8,48135.0,3.465,3.465,3.4468,3.465,48135.0
2016-11-29 09:30:00,3.79,3.8,3.72,3.74,112155.0,3.4559,3.465,3.392,3.4103,112155.0
2016-11-29 10:00:00,3.73,3.8,3.73,3.8,20250.0,3.4012,3.465,3.4012,3.465,20250.0
2016-11-29 10:30:00,3.81,3.84,3.81,3.83,34965.0,3.4741,3.5015,3.4741,3.4923,34965.0
2016-11-29 11:00:00,3.83,3.83,3.81,3.82,11250.0,3.4923,3.4923,3.4741,3.4832,11250.0
2016-11-29 11:30:00,3.82,3.84,3.82,3.84,25500.0,3.4832,3.5015,3.4832,3.5015,25500.0
2016-11-29 12:00:00,3.82,3.82,3.82,3.82,1500.0,3.4832,3.4832,3.4832,3.4832,1500.0
2016-11-29 12:30:00,3.82,3.82,3.82,3.82,3000.0,3.4832,3.4832,3.4832,3.4832,3000.0
2016-11-29 13:00:00,3.82,3.82,3.82,3.82,10500.0,3.4832,3.4832,3.4832,3.4832,10500.0
2016-11-29 13:30:00,3.82,3.83,3.82,3.83,9000.0,3.4832,3.4923,3.4832,3.4923,9000.0
2016-11-29 14:00:00,3.82,3.83,3.82,3.83,3000.0,3.4832,3.4923,3.4832,3.4923,3000.0
2016-11-29 14:30:00,3.83,3.83,3.83,3.83,3000.0,3.4923,3.4923,3.4923,3.4923,3000.0
2016-11-29 15:00:00,3.8,3.8,3.8,3.8,1500.0,3.465,3.465,3.465,3.465,1500.0
2016-11-29 15:30:00,3.76,3.78,3.76,3.77,9000.0,3.4285,3.4468,3.4285,3.4376,9000.0
2016-11-30 09:30:00,3.79,3.8,3.74,3.76,60000.0,3.4559,3.465,3.4103,3.4285,60000.0
2016-11-30 10:00:00,3.77,3.77,3.74,3.74,133305.0,3.4376,3.4376,3.4103,3.4103,133305.0
2016-11-30 10:30:00,3.76,3.76,3.76,3.76,7500.0,3.4285,3.4285,3.4285,3.4285,7500.0
2016-11-30 11:00:00,3.75,3.78,3.75,3.77,18045.0,3.4194,3.4468,3.4194,3.4376,18045.0
2016-11-30 11:30:00,3.77,3.77,3.77,3.77,4500.0,3.4376,3.4376,3.4376,3.4376,4500.0
2016-11-30 12:00:00,3.77,3.77,3.76,3.76,147900.0,3.4376,3.4376,3.4285,3.4285,147900.0
2016-11-30 12:30:00,3.76,3.76,3.76,3.76,0.0,3.4285,3.4285,3.4285,3.4285,0.0
2016-11-30 13:00:00,3.78,3.78,3.78,3.78,15000.0,3.4468,3.4468,3.4468,3.4468,15000.0
2016-11-30 13:30:00,3.78,3.78,3.78,3.78,0.0,3.4468,3.4468,3.4468,3.4468,0.0
2016-11-30 14:00:00,3.78,3.78,3.78,3.78,0.0,3.4468,3.4468,3.4468,3.4468,0.0
2016-11-30 14:30:00,3.74,3.74,3.73,3.73,4590.0,3.4103,3.4103,3.4012,3.4012,4590.0
2016-11-30 15:00:00,3.74,3.76,3.74,3.76,31080.0,3.4103,3.4285,3.4103,3.4285,31080.0
2016-11-30 15:30:00,3.76,3.76,3.71,3.71,38670.0,3.4285,3.4285,3.3829,3.3829,38670.0
2016-12-01 09:30:00,3.7,3.7,3.53,3.53,241620.0,3.3738,3.3738,3.2188,3.2188,241620.0
2016-12-01 10:00:00,3.53,3.56,3.4,3.4,192555.0,3.2188,3.2461,3.1003,3.1003,192555.0
2016-12-01 10:30:00,3.37,3.38,3.2,3.29,457200.0,3.0729,3.082,2.9179,3.0,457200.0
2016-12-01 11:00:00,3.27,3.34,3.27,3.31,103500.0,2.9817,3.0455,2.9817,3.0182,103500.0
2016-12-01 11:30:00,3.31,3.35,3.27,3.27,50820.0,3.0182,3.0547,2.9817,2.9817,50820.0
2016-12-01 12:00:00,3.27,3.28,3.21,3.21,73905.0,2.9817,2.9908,2.927,2.927,73905.0
2016-12-01 12:30:00,3.22,3.25,3.22,3.25,40665.0,2.9361,2.9635,2.9361,2.9635,40665.0
2016-12-01 13:00:00,3.2,3.21,3.2,3.21,62925.0,2.9179,2.927,2.9179,2.927,62925.0
2016-12-01 13:30:00,3.22,3.23,3.18,3.18,23400.0,2.9361,2.9452,2.8996,2.8996,23400.0
2016-12-01 14:00:00,3.18,3.2,3.18,3.2,44580.0,2.8996,2.9179,2.8996,2.9179,44580.0
2016-12-01 14:30:00,3.19,3.21,3.17,3.18,30375.0,2.9088,2.927,2.8905,2.8996,30375.0
2016-12-01 15:00:00,3.17,3.17,3.11,3.11,54870.0,2.8905,2.8905,2.8358,2.8358,54870.0
2016-12-01 15:30:00,3.12,3.17,3.11,3.16,174435.0,2.8449,2.8905,2.8358,2.8814,174435.0
2016-12-02 09:30:00,3.15,3.26,3.12,3.2,227910.0,2.8723,2.9726,2.8449,2.9179,227910.0
2016-12-02 10:00:00,3.25,3.25,3.16,3.19,134700.0,2.9635,2.9635,2.8814,2.9088,134700.0
2016-12-02 10:30:00,3.2,3.25,3.2,3.25,101490.0,2.9179,2.9635,2.9179,2.9635,101490.0
2016-12-02 11:00:00,3.26,3.3,3.24,3.29,373590.0,2.9726,3.0091,2.9544,3.0,373590.0
2016-12-02 11:30:00,3.3,3.3,3.25,3.27,49650.0,3.0091,3.0091,2.9635,2.9817,49650.0
2016-12-02 12:00:00,3.26,3.28,3.26,3.28,22500.0,2.9726,2.9908,2.9726,2.9908,22500.0
2016-12-02 12:30:00,3.27,3.29,3.26,3.28,30750.0,2.9817,3.0,2.9726,2.9908,30750.0
2016-12-02 13:00:00,3.28,3.28,3.25,3.26,22500.0,2.9908,2.9908,2.9635,2.9726,22500.0
2016-12-02 13:30:00,3.26,3.27,3.26,3.26,18840.0,2.9726,2.9817,2.9726,2.9726,18840.0
2016-12-02 14:00:00,3.26,3.26,3.25,3.26,13605.0,2.9726,2.9726,2.9635,2.9726,13605.0
2016-12-02 14:30:00,3.27,3.28,3.27,3.28,10590.0,2.9817,2.9908,2.9817,2.9908,10590.0
2016-12-02 15:00:00,3.27,3.28,3.27,3.28,13500.0,2.9817,2.9908,2.9817,2.9908,13500.0
2016-12-02 15:30:00,3.3,3.3,3.28,3.29,159450.0,3.0091,3.0091,2.9908,3.0,159450.0
2016-12-05 09:30:00,3.37,3.41,3.31,3.4,389265.0,3.0729,3.1094,3.0182,3.1003,389265.0
2016-12-05 10:00:00,3.4,3.43,3.38,3.4,179070.0,3.1003,3.1276,3.082,3.1003,179070.0
2016-12-05 10:30:00,3.41,3.44,3.4,3.43,155685.0,3.1094,3.1367,3.1003,3.1276,155685.0
2016-12-05 11:00:00,3.42,3.43,3.39,3.39,41880.0,3.1185,3.1276,3.0911,3.0911,41880.0
2016-12-05 11:30:00,3.39,3.41,3.39,3.4,46650.0,3.0911,3.1094,3.0911,3.1003,46650.0
2016-12-05 12:00:00,3.4,3.4,3.37,3.39,34500.0,3.1003,3.1003,3.0729,3.0911,34500.0
2016-12-05 12:30:00,3.39,3.4,3.39,3.39,28410.0,3.0911,3.1003,3.0911,3.0911,28410.0
2016-12-05 13:00:00,3.4,3.4,3.39,3.39,19200.0,3.1003,3.1003,3.0911,3.0911,19200.0
2016-12-05 13:30:00,3.39,3.39,3.39,3.39,9000.0,3.0911,3.0911,3.0911,3.0911,9000.0
2016-12-05 14:00:00,3.38,3.39,3.38,3.39,15000.0,3.082,3.0911,3.082,3.0911,15000.0
2016-12-05 14:30:00,3.4,3.4,3.39,3.4,25500.0,3.1003,3.1003,3.0911,3.1003,25500.0
2016-12-05 15:00:00,3.4,3.41,3.4,3.41,14940.0,3.1003,3.1094,3.1003,3.1094,14940.0
2016-12-05 15:30:00,3.4,3.41,3.4,3.41,46875.0,3.1003,3.1094,3.1003,3.1094,46875.0
2016-12-06 09:30:00,3.44,3.51,3.44,3.5,71760.0,3.1367,3.2006,3.1367,3.1914,71760.0
2016-12-06 10:00:00,3.51,3.53,3.48,3.48,260580.0,3.2006,3.2188,3.1732,3.1732,260580.0
2016-12-06 10:30:00,3.48,3.51,3.48,3.49,75555.0,3.1732,3.2006,3.1732,3.1823,75555.0
2016-12-06 11:00:00,3.48,3.48,3.46,3.47,13500.0,3.1732,3.1732,3.155,3.1641,13500.0
2016-12-06 11:30:00,3.47,3.48,3.46,3.48,20700.0,3.1641,3.1732,3.155,3.1732,20700.0
2016-12-06 12:00:00,3.48,3.5,3.48,3.49,27000.0,3.1732,3.1914,3.1732,3.1823,27000.0
2016-12-06 12:30:00,3.5,3.5,3.48,3.48,35250.0,3.1914,3.1914,3.1732,3.1732,35250.0
2016-12-06 13:00:00,3.48,3.49,3.48,3.48,67815.0,3.1732,3.1823,3.1732,3.1732,67815.0
2016-12-06 13:30:00,3.49,3.52,3.49,3.52,10500.0,3.1823,3.2097,3.1823,3.2097,10500.0
2016-12-06 14:00:00,3.52,3.54,3.52,3.54,39000.0,3.2097,3.2279,3.2097,3.2279,39000.0
2016-12-06 14:30:00,3.54,3.55,3.54,3.55,28485.0,3.2279,3.237,3.2279,3.237,28485.0
2016-12-06 15:00:00,3.54,3.54,3.52,3.52,48735.0,3.2279,3.2279,3.2097,3.2097,48735.0
2016-12-06 15:30:00,3.54,3.55,3.54,3.55,67875.0,3.2279,3.237,3.2279,3.237,67875.0
2016-12-07 09:30:00,3.53,3.56,3.5,3.52,285960.0,3.2188,3.2461,3.1914,3.2097,285960.0
2016-12-07 10:00:00,3.52,3.6,3.51,3.6,100230.0,3.2097,3.2826,3.2006,3.2826,100230.0
2016-12-07 10:30:00,3.59,3.59,3.56,3.59,19500.0,3.2735,3.2735,3.2461,3.2735,19500.0
2016-12-07 11:00:00,3.59,3.6,3.58,3.58,28650.0,3.2735,3.2826,3.2644,3.2644,28650.0
2016-12-07 11:30:00,3.6,3.62,3.59,3.62,45720.0,3.2826,3.3009,3.2735,3.3009,45720.0
2016-12-07 12:00:00,3.63,3.63,3.61,3.62,25575.0,3.31,3.31,3.2917,3.3009,25575.0
2016-12-07 12:30:00,3.62,3.66,3.62,3.66,54135.0,3.3009,3.3373,3.3009,3.3373,54135.0
2016-12-07 13:00:00,3.66,3.69,3.66,3.68,84990.0,3.3373,3.3647,3.3373,3.3556,84990.0
2016-12-07 13:30:00,3.68,3.69,3.67,3.68,45735.0,3.3556,3.3647,3.3465,3.3556,45735.0
2016-12-07 14:00:00,3.69,3.74,3.68,3.73,134580.0,3.3647,3.4103,3.3556,3.4012,134580.0
2016-12-07 14:30:00,3.73,3.73,3.73,3.73,21000.0,3.4012,3.4012,3.4012,3.4012,21000.0
2016-12-07 15:00:00,3.74,3.79,3.74,3.79,71280.0,3.4103,3.4559,3.4103,3.4559,71280.0
2016-12-07 15:30:00,3.78,3.78,3.75,3.77,254520.0,3.4468,3.4468,3.4194,3.4376,254520.0
2016-12-08 09:30:00,3.78,3.87,3.78,3.81,273330.0,3.4468,3.5288,3.4468,3.4741,273330.0
2016-12-08 10:00:00,3.81,3.85,3.8,3.84,130305.0,3.4741,3.5106,3.465,3.5015,130305.0
2016-12-08 10:30:00,3.86,3.86,3.82,3.85,53235.0,3.5197,3.5197,3.4832,3.5106,53235.0
2016-12-08 11:00:00,3.87,3.92,3.86,3.89,190095.0,3.5288,3.5744,3.5197,3.5471,190095.0
2016-12-08 11:30:00,3.89,3.89,3.85,3.85,93750.0,3.5471,3.5471,3.5106,3.5106,93750.0
2016-12-08 12:00:00,3.86,3.88,3.85,3.88,22500.0,3.5197,3.5379,3.5106,3.5379,22500.0
2016-12-08 12:30:00,3.89,3.91,3.88,3.9,81105.0,3.5471,3.5653,3.5379,3.5562,81105.0
2016-12-08 13:00:00,3.9,3.9,3.89,3.9,33075.0,3.5562,3.5562,3.5471,3.5562,33075.0
2016-12-08 13:30:00,3.9,3.93,3.89,3.93,57270.0,3.5562,3.5835,3.5471,3.5835,57270.0
2016-12-08 14:00:00,3.92,3.92,3.86,3.88,50040.0,3.5744,3.5744,3.5197,3.5379,50040.0
2016-12-08 14:30:00,3.88,3.88,3.83,3.85,127500.0,3.5379,3.5379,3.4923,3.5106,127500.0
2016-12-08 15:00:00,3.86,3.88,3.86,3.87,34740.0,3.5197,3.5379,3.5197,3.5288,34740.0
2016-12-08 15:30:00,3.87,3.87,3.86,3.86,55860.0,3.5288,3.5288,3.5197,3.5197,55860.0
2016-12-09 09:30:00,3.98,3.98,3.85,3.85,266865.0,3.6291,3.6291,3.5106,3.5106,266865.0
2016-12-09 10:00:00,3.84,3.85,3.74,3.79,159765.0,3.5015,3.5106,3.4103,3.4559,159765.0
2016-12-09 10:30:00,3.77,3.83,3.77,3.81,104460.0,3.4376,3.4923,3.4376,3.4741,104460.0
2016-12-09 11:00:00,3.82,3.82,3.79,3.79,22365.0,3.4832,3.4832,3.4559,3.4559,22365.0
2016-12-09 11:30:00,3.8,3.81,3.8,3.8,16500.0,3.465,3.4741,3.465,3.465,16500.0
2016-12-09 12:00:00,3.79,3.79,3.77,3.77,59535.0,3.4559,3.4559,3.4376,3.4376,59535.0
2016-12-09 12:30:00,3.77,3.8,3.77,3.79,13500.0,3.4376,3.465,3.4376,3.4559,13500.0
2016-12-09 13:00:00,3.8,3.81,3.8,3.8,31650.0,3.465,3.4741,3.465,3.465,31650.0
2016-12-09 13:30:00,3.81,3.81,3.79,3.8,63975.0,3.4741,3.4741,3.4559,3.465,63975.0
2016-12-09 14:00:00,3.81,3.81,3.78,3.78,16500.0,3.4741,3.4741,3.4468,3.4468,16500.0
2016-12-09 14:30:00,3.78,3.8,3.78,3.8,16500.0,3.4468,3.465,3.4468,3.465,16500.0
2016-12-09 15:00:00,3.8,3.8,3.8,3.8,9000.0,3.465,3.465,3.465,3.465,9000.0
2016-12-09 15:30:00,3.81,3.82,3.8,3.82,34050.0,3.4741,3.4832,3.465,3.4832,34050.0
2016-12-12 09:30:00,3.77,3.78,3.71,3.78,98370.0,3.4376,3.4468,3.3829,3.4468,98370.0
2016-12-12 10:00:00,3.78,3.78,3.71,3.71,12000.0,3.4468,3.4468,3.3829,3.3829,12000.0
2016-12-12 10:30:00,3.72,3.73,3.72,3.73,39000.0,3.392,3.4012,3.392,3.4012,39000.0
2016-12-12 11:00:00,3.73,3.75,3.73,3.75,10980.0,3.4012,3.4194,3.4012,3.4194,10980.0
2016-12-12 11:30:00,3.74,3.75,3.68,3.68,61815.0,3.4103,3.4194,3.3556,3.3556,61815.0
2016-12-12 12:00:00,3.68,3.68,3.64,3.64,116865.0,3.3556,3.3556,3.3191,3.3191,116865.0
2016-12-12 12:30:00,3.65,3.67,3.65,3.65,22185.0,3.3282,3.3465,3.3282,3.3282,22185.0
2016-12-12 13:00:00,3.68,3.69,3.67,3.69,7500.0,3.3556,3.3647,3.3465,3.3647,7500.0
2016-12-12 13:30:00,3.68,3.68,3.67,3.68,37590.0,3.3556,3.3556,3.3465,3.3556,37590.0
2016-12-12 14:00:00,3.66,3.68,3.66,3.68,32655.0,3.3373,3.3556,3.3373,3.3556,32655.0
2016-12-12 14:30:00,3.67,3.68,3.67,3.68,10500.0,3.3465,3.3556,3.3465,3.3556,10500.0
2016-12-12 15:00:00,3.69,3.72,3.69,3.71,29325.0,3.3647,3.392,3.3647,3.3829,29325.0
2016-12-12 15:30:00,3.7,3.74,3.7,3.73,43125.0,3.3738,3.4103,3.3738,3.4012,43125.0
2016-12-13 09:30:00,3.79,3.86,3.78,3.84,301905.0,3.4559,3.5197,3.4468,3.5015,301905.0
2016-12-13 10:00:00,3.84,3.88,3.84,3.88,79635.0,3.5015,3.5379,3.5015,3.5379,79635.0
2016-12-13 10:30:00,3.87,3.87,3.83,3.83,29385.0,3.5288,3.5288,3.4923,3.4923,29385.0
2016-12-13 11:00:00,3.85,3.86,3.84,3.86,22500.0,3.5106,3.5197,3.5015,3.5197,22500.0
2016-12-13 11:30:00,3.86,3.87,3.85,3.87,16305.0,3.5197,3.5288,3.5106,3.5288,16305.0
2016-12-13 12:00:00,3.88,3.9,3.88,3.88,28650.0,3.5379,3.5562,3.5379,3.5379,28650.0
2016-12-13 12:30:00,3.88,3.9,3.88,3.89,52950.0,3.5379,3.5562,3.5379,3.5471,52950.0
2016-12-13 13:00:00,3.9,3.93,3.9,3.93,30000.0,3.5562,3.5835,3.5562,3.5835,30000.0
2016-12-13 13:30:00,3.94,3.94,3.92,3.92,16500.0,3.5926,3.5926,3.5744,3.5744,16500.0
2016-12-13 14:00:00,3.9,3.9,3.87,3.87,39465.0,3.5562,3.5562,3.5288,3.5288,39465.0
2016-12-13 14:30:00,3.87,3.89,3.87,3.88,115395.0,3.5288,3.5471,3.5288,3.5379,115395.0
2016-12-13 15:00:00,3.88,3.88,3.87,3.87,26760.0,3.5379,3.5379,3.5288,3.5288,26760.0
2016-12-13 15:30:00,3.87,3.87,3.85,3.86,125070.0,3.5288,3.5288,3.5106,3.5197,125070.0
2016-12-14 09:30:00,3.87,3.91,3.86,3.9,70800.0,3.5288,3.5653,3.5197,3.5562,70800.0
2016-12-14 10:00:00,3.88,3.91,3.87,3.91,42000.0,3.5379,3.5653,3.5288,3.5653,42000.0
2016-12-14 10:30:00,3.91,3.91,3.88,3.88,12000.0,3.5653,3.5653,3.5379,3.5379,12000.0
2016-12-14 11:00:00,3.87,3.87,3.85,3.86,18000.0,3.5288,3.5288,3.5106,3.5197,18000.0
2016-12-14 11:30:00,3.86,3.87,3.85,3.87,107055.0,3.5197,3.5288,3.5106,3.5288,107055.0
2016-12-14 12:00:00,3.88,3.88,3.87,3.88,22500.0,3.5379,3.5379,3.5288,3.5379,22500.0
2016-12-14 12:30:00,3.87,3.89,3.87,3.88,30000.0,3.5288,3.5471,3.5288,3.5379,30000.0
2016-12-14 13:00:00,3.88,3.89,3.87,3.89,34500.0,3.5379,3.5471,3.5288,3.5471,34500.0
2016-12-14 13:30:00,3.9,3.91,3.9,3.91,43500.0,3.5562,3.5653,3.5562,3.5653,43500.0
2016-12-14 14:00:00,3.9,3.93,3.83,3.84,56280.0,3.5562,3.5835,3.4923,3.5015,56280.0
2016-12-14 14:30:00,3.85,3.9,3.85,3.86,49890.0,3.5106,3.5562,3.5106,3.5197,49890.0
2016-12-14 15:00:00,3.86,3.88,3.82,3.86,58125.0,3.5197,3.5379,3.4832,3.5197,58125.0
2016-12-14 15:30:00,3.9,3.91,3.84,3.85,80685.0,3.5562,3.5653,3.5015,3.5106,80685.0
2016-12-15 09:30:00,3.89,4.01,3.88,4.01,231660.0,3.5471,3.6565,3.5379,3.6565,231660.0
2016-12-15 10:00:00,4.03,4.05,4.0,4.05,49620.0,3.6747,3.6929,3.6474,3.6929,49620.0
2016-12-15 10:30:00,4.05,4.07,4.03,4.03,68895.0,3.6929,3.7112,3.6747,3.6747,68895.0
2016-12-15 11:00:00,4.07,4.09,4.07,4.07,124995.0,3.7112,3.7294,3.7112,3.7112,124995.0
2016-12-15 11:30:00,4.1,4.1,4.07,4.07,25260.0,3.7385,3.7385,3.7112,3.7112,25260.0
2016-12-15 12:00:00,4.07,4.1,4.07,4.1,30990.0,3.7112,3.7385,3.7112,3.7385,30990.0
2016-12-15 12:30:00,4.09,4.1,4.07,4.07,61500.0,3.7294,3.7385,3.7112,3.7112,61500.0
2016-12-15 13:00:00,4.08,4.1,4.08,4.09,23250.0,3.7203,3.7385,3.7203,3.7294,23250.0
2016-12-15 13:30:00,4.08,4.08,4.01,4.01,32445.0,3.7203,3.7203,3.6565,3.6565,32445.0
2016-12-15 14:00:00,4.01,4.04,4.01,4.03,24000.0,3.6565,3.6838,3.6565,3.6747,24000.0
2016-12-15 14:30:00,4.04,4.05,4.04,4.04,18300.0,3.6838,3.6929,3.6838,3.6838,18300.0
2016-12-15 15:00:00,4.04,4.05,4.03,4.03,23145.0,3.6838,3.6929,3.6747,3.6747,23145.0
2016-12-15 15:30:00,4.04,4.07,4.04,4.05,122880.0,3.6838,3.7112,3.6838,3.6929,122880.0
2016-12-16 09:30:00,4.13,4.14,4.04,4.07,164220.0,3.7659,3.775,3.6838,3.7112,164220.0
2016-12-16 10:00:00,4.07,4.07,4.02,4.03,28500.0,3.7112,3.7112,3.6656,3.6747,28500.0
2016-12-16 10:30:00,4.03,4.07,4.03,4.06,31500.0,3.6747,3.7112,3.6747,3.7021,31500.0
2016-12-16 11:00:00,4.04,4.04,3.97,3.97,53160.0,3.6838,3.6838,3.62,3.62,53160.0
2016-12-16 11:30:00,3.95,3.98,3.95,3.98,10290.0,3.6018,3.6291,3.6018,3.6291,10290.0
2016-12-16 12:00:00,3.95,3.96,3.95,3.96,17115.0,3.6018,3.6109,3.6018,3.6109,17115.0
2016-12-16 12:30:00,3.99,3.99,3.94,3.94,28095.0,3.6382,3.6382,3.5926,3.5926,28095.0
2016-12-16 13:00:00,3.93,3.94,3.92,3.94,18120.0,3.5835,3.5926,3.5744,3.5926,18120.0
2016-12-16 13:30:00,3.92,3.92,3.9,3.91,6000.0,3.5744,3.5744,3.5562,3.5653,6000.0
2016-12-16 14:00:00,3.92,3.94,3.91,3.94,33000.0,3.5744,3.5926,3.5653,3.5926,33000.0
2016-12-16 14:30:00,3.94,3.94,3.93,3.94,18240.0,3.5926,3.5926,3.5835,3.5926,18240.0
2016-12-16 15:00:00,3.94,3.94,3.92,3.92,9000.0,3.5926,3.5926,3.5744,3.5744,9000.0
2016-12-16 15:30:00,3.92,3.93,3.88,3.93,112950.0,3.5744,3.5835,3.5379,3.5835,112950.0
2016-12-19 09:30:00,3.96,4.03,3.95,4.01,110955.0,3.6109,3.6747,3.6018,3.6565,110955.0
2016-12-19 10:00:00,4.01,4.04,4.01,4.04,43500.0,3.6565,3.6838,3.6565,3.6838,43500.0
2016-12-19 10:30:00,4.04,4.07,4.03,4.07,62850.0,3.6838,3.7112,3.6747,3.7112,62850.0
2016-12-19 11:00:00,4.07,4.07,4.03,4.03,23025.0,3.7112,3.7112,3.6747,3.6747,23025.0
2016-12-19 11:30:00,4.03,4.04,4.02,4.03,54000.0,3.6747,3.6838,3.6656,3.6747,54000.0
2016-12-19 12:00:00,4.02,4.05,4.02,4.04,54705.0,3.6656,3.6929,3.6656,3.6838,54705.0
2016-12-19 12:30:00,4.04,4.06,4.04,4.06,36000.0,3.6838,3.7021,3.6838,3.7021,36000.0
2016-12-19 13:00:00,4.05,4.05,4.04,4.04,3000.0,3.6929,3.6929,3.6838,3.6838,3000.0
2016-12-19 13:30:00,4.05,4.08,4.05,4.08,22050.0,3.6929,3.7203,3.6929,3.7203,22050.0
2016-12-19 14:00:00,4.08,4.08,4.07,4.07,3000.0,3.7203,3.7203,3.7112,3.7112,3000.0
2016-12-19 14:30:00,4.06,4.07,4.05,4.06,17250.0,3.7021,3.7112,3.6929,3.7021,17250.0
2016-12-19 15:00:00,4.05,4.05,4.03,4.03,22500.0,3.6929,3.6929,3.6747,3.6747,22500.0
2016-12-19 15:30:00,4.04,4.05,4.03,4.04,51330.0,3.6838,3.6929,3.6747,3.6838,51330.0
2016-12-20 09:30:00,4.0,4.0,3.94,3.96,214650.0,3.8167,3.8167,3.7595,3.7786,214650.0
2016-12-20 10:00:00,3.96,3.97,3.94,3.95,174000.0,3.7786,3.7881,3.7595,3.769,174000.0
2016-12-20 10:30:00,3.96,3.99,3.95,3.97,55020.0,3.7786,3.8072,3.769,3.7881,55020.0
2016-12-20 11:00:00,3.97,3.98,3.97,3.98,10500.0,3.7881,3.7976,3.7881,3.7976,10500.0
2016-12-20 11:30:00,3.98,3.98,3.94,3.94,18030.0,3.7976,3.7976,3.7595,3.7595,18030.0
2016-12-20 12:00:00,3.94,3.95,3.94,3.95,12000.0,3.7595,3.769,3.7595,3.769,12000.0
2016-12-20 12:30:00,3.95,3.97,3.95,3.97,14700.0,3.769,3.7881,3.769,3.7881,14700.0
2016-12-20 13:00:00,3.97,3.98,3.97,3.98,9990.0,3.7881,3.7976,3.7881,3.7976,9990.0
2016-12-20 13:30:00,3.97,3.97,3.96,3.97,9000.0,3.7881,3.7881,3.7786,3.7881,9000.0
2016-12-20 14:00:00,3.96,3.97,3.96,3.97,4500.0,3.7786,3.7881,3.7786,3.7881,4500.0
2016-12-20 14:30:00,3.95,3.96,3.95,3.95,6000.0,3.769,3.7786,3.769,3.769,6000.0
2016-12-20 15:00:00,3.94,3.94,3.93,3.93,49620.0,3.7595,3.7595,3.7499,3.7499,49620.0
2016-12-20 15:30:00,3.95,3.97,3.95,3.97,52500.0,3.769,3.7881,3.769,3.7881,52500.0
2016-12-21 09:30:00,4.0,4.01,3.96,3.96,167010.0,3.8167,3.8263,3.7786,3.7786,167010.0
2016-12-21 10:00:00,3.96,4.02,3.96,4.0,104235.0,3.7786,3.8358,3.7786,3.8167,104235.0
2016-12-21 10:30:00,3.99,3.99,3.96,3.97,31530.0,3.8072,3.8072,3.7786,3.7881,31530.0
2016-12-21 11:00:00,3.97,3.99,3.97,3.98,85605.0,3.7881,3.8072,3.7881,3.7976,85605.0
2016-12-21 11:30:00,4.0,4.0,3.99,3.99,7500.0,3.8167,3.8167,3.8072,3.8072,7500.0
2016-12-21 12:00:00,3.99,3.99,3.99,3.99,6000.0,3.8072,3.8072,3.8072,3.8072,6000.0
2016-12-21 12:30:00,3.99,3.99,3.98,3.99,4500.0,3.8072,3.8072,3.7976,3.8072,4500.0
2016-12-21 13:00:00,3.99,3.99,3.98,3.98,11610.0,3.8072,3.8072,3.7976,3.7976,11610.0
2016-12-21 13:30:00,3.98,3.99,3.98,3.99,6000.0,3.7976,3.8072,3.7976,3.8072,6000.0
2016-12-21 14:00:00,4.0,4.0,4.0,4.0,4500.0,3.8167,3.8167,3.8167,3.8167,4500.0
2016-12-21 14:30:00,3.99,3.99,3.99,3.99,13500.0,3.8072,3.8072,3.8072,3.8072,13500.0
2016-12-21 15:00:00,3.99,3.99,3.97,3.97,10500.0,3.8072,3.8072,3.7881,3.7881,10500.0
2016-12-21 15:30:00,3.96,3.98,3.96,3.97,34500.0,3.7786,3.7976,3.7786,3.7881,34500.0
2016-12-22 09:30:00,4.09,4.13,4.05,4.06,125310.0,3.9026,3.9408,3.8644,3.874,125310.0
2016-12-22 10:00:00,4.09,4.09,4.06,4.07,59040.0,3.9026,3.9026,3.874,3.8835,59040.0
2016-12-22 10:30:00,4.08,4.08,4.05,4.05,24000.0,3.8931,3.8931,3.8644,3.8644,24000.0
2016-12-22 11:00:00,4.05,4.06,4.05,4.06,27000.0,3.8644,3.874,3.8644,3.874,27000.0
2016-12-22 11:30:00,4.04,4.05,4.0,4.0,21600.0,3.8549,3.8644,3.8167,3.8167,21600.0
2016-12-22 12:00:00,4.01,4.01,3.98,3.98,4500.0,3.8263,3.8263,3.7976,3.7976,4500.0
2016-12-22 12:30:00,4.0,4.01,4.0,4.0,52500.0,3.8167,3.8263,3.8167,3.8167,52500.0
2016-12-22 13:00:00,3.99,4.0,3.99,4.0,4500.0,3.8072,3.8167,3.8072,3.8167,4500.0
2016-12-22 13:30:00,4.01,4.04,4.01,4.04,7500.0,3.8263,3.8549,3.8263,3.8549,7500.0
2016-12-22 14:00:00,4.04,4.04,4.04,4.04,0.0,3.8549,3.8549,3.8549,3.8549,0.0
2016-12-22 14:30:00,4.03,4.03,4.03,4.03,3000.0,3.8454,3.8454,3.8454,3.8454,3000.0
2016-12-22 15:00:00,4.03,4.03,4.01,4.02,19635.0,3.8454,3.8454,3.8263,3.8358,19635.0
2016-12-22 15:30:00,4.01,4.03,4.01,4.03,56280.0,3.8263,3.8454,3.8263,3.8454,56280.0
2016-12-23 09:30:00,4.01,4.05,4.0,4.05,47685.0,3.8263,3.8644,3.8167,3.8644,47685.0
2016-12-23 10:00:00,4.04,4.05,4.04,4.04,12000.0,3.8549,3.8644,3.8549,3.8549,12000.0
2016-12-23 10:30:00,4.04,4.04,4.02,4.02,15000.0,3.8549,3.8549,3.8358,3.8358,15000.0
2016-12-23 11:00:00,4.02,4.02,4.02,4.02,1500.0,3.8358,3.8358,3.8358,3.8358,1500.0
2016-12-23 11:30:00,4.04,4.04,4.04,4.04,4500.0,3.8549,3.8549,3.8549,3.8549,4500.0
2016-12-23 12:00:00,4.04,4.05,4.04,4.05,9000.0,3.8549,3.8644,3.8549,3.8644,9000.0
2016-12-23 12:30:00,4.07,4.07,4.05,4.06,6000.0,3.8835,3.8835,3.8644,3.874,6000.0
2016-12-23 13:00:00,4.05,4.05,4.05,4.05,6000.0,3.8644,3.8644,3.8644,3.8644,6000.0
2016-12-23 13:30:00,4.04,4.04,4.03,4.03,10500.0,3.8549,3.8549,3.8454,3.8454,10500.0
2016-12-23 14:00:00,4.03,4.03,4.03,4.03,0.0,3.8454,3.8454,3.8454,3.8454,0.0
2016-12-23 14:30:00,4.06,4.06,4.06,4.06,12300.0,3.874,3.874,3.874,3.874,12300.0
2016-12-23 15:00:00,4.06,4.07,4.05,4.07,22500.0,3.874,3.8835,3.8644,3.8835,22500.0
2016-12-23 15:30:00,4.08,4.09,4.08,4.09,9000.0,3.8931,3.9026,3.8931,3.9026,9000.0
2016-12-27 09:30:00,4.1,4.24,4.1,4.24,722460.0,3.9121,4.0457,3.9121,4.0457,722460.0
2016-12-27 10:00:00,4.23,4.26,4.23,4.24,134460.0,4.0362,4.0648,4.0362,4.0457,134460.0
2016-12-27 10:30:00,4.24,4.24,4.21,4.23,27510.0,4.0457,4.0457,4.0171,4.0362,27510.0
2016-12-27 11:00:00,4.24,4.24,4.22,4.23,82500.0,4.0457,4.0457,4.0267,4.0362,82500.0
2016-12-27 11:30:00,4.25,4.25,4.23,4.23,51000.0,4.0553,4.0553,4.0362,4.0362,51000.0
2016-12-27 12:00:00,4.23,4.23,4.22,4.22,66240.0,4.0362,4.0362,4.0267,4.0267,66240.0
2016-12-27 12:30:00,4.21,4.21,4.21,4.21,18000.0,4.0171,4.0171,4.0171,4.0171,18000.0
2016-12-27 13:00:00,4.21,4.22,4.2,4.21,27450.0,4.0171,4.0267,4.0076,4.0171,27450.0
2016-12-27 13:30:00,4.22,4.23,4.22,4.23,18000.0,4.0267,4.0362,4.0267,4.0362,18000.0
2016-12-27 14:00:00,4.23,4.24,4.22,4.24,15000.0,4.0362,4.0457,4.0267,4.0457,15000.0
2016-12-27 14:30:00,4.23,4.24,4.23,4.24,69000.0,4.0362,4.0457,4.0362,4.0457,69000.0
2016-12-27 15:00:00,4.23,4.24,4.23,4.24,27000.0,4.0362,4.0457,4.0362,4.0457,27000.0
2016-12-27 15:30:00,4.24,4.25,4.24,4.24,194190.0,4.0457,4.0553,4.0457,4.0457,194190.0
2016-12-28 09:30:00,4.33,4.33,4.15,4.15,296625.0,4.1316,4.1316,3.9599,3.9599,296625.0
2016-12-28 10:00:00,4.15,4.15,4.04,4.06,210900.0,3.9599,3.9599,3.8549,3.874,210900.0
2016-12-28 10:30:00,4.09,4.1,4.07,4.08,46605.0,3.9026,3.9121,3.8835,3.8931,46605.0
2016-12-28 11:00:00,4.11,4.12,4.11,4.12,21120.0,3.9217,3.9312,3.9217,3.9312,21120.0
2016-12-28 11:30:00,4.17,4.17,4.1,4.1,29235.0,3.9789,3.9789,3.9121,3.9121,29235.0
2016-12-28 12:00:00,4.08,4.09,4.07,4.07,34980.0,3.8931,3.9026,3.8835,3.8835,34980.0
2016-12-28 12:30:00,4.05,4.07,4.04,4.04,42990.0,3.8644,3.8835,3.8549,3.8549,42990.0
2016-12-28 13:00:00,4.03,4.06,4.01,4.06,59700.0,3.8454,3.874,3.8263,3.874,59700.0
2016-12-28 13:30:00,4.05,4.06,4.03,4.04,19695.0,3.8644,3.874,3.8454,3.8549,19695.0
2016-12-28 14:00:00,4.04,4.04,4.01,4.01,22500.0,3.8549,3.8549,3.8263,3.8263,22500.0
2016-12-28 14:30:00,4.02,4.02,4.01,4.02,24405.0,3.8358,3.8358,3.8263,3.8358,24405.0
2016-12-28 15:00:00,4.03,4.03,4.02,4.03,13500.0,3.8454,3.8454,3.8358,3.8454,13500.0
2016-12-28 15:30:00,4.02,4.02,3.99,3.99,445620.0,3.8358,3.8358,3.8072,3.8072,445620.0
2016-12-29 09:30:00,3.96,3.97,3.87,3.88,324105.0,3.7786,3.7881,3.6927,3.7022,324105.0
2016-12-29 10:00:00,3.88,3.95,3.88,3.95,92400.0,3.7022,3.769,3.7022,3.769,92400.0
2016-12-29 10:30:00,3.94,3.95,3.9,3.91,97050.0,3.7595,3.769,3.7213,3.7309,97050.0
2016-12-29 11:00:00,3.9,3.9,3.88,3.9,65715.0,3.7213,3.7213,3.7022,3.7213,65715.0
2016-12-29 11:30:00,3.9,3.9,3.88,3.88,30315.0,3.7213,3.7213,3.7022,3.7022,30315.0
2016-12-29 12:00:00,3.89,3.93,3.88,3.93,34635.0,3.7118,3.7499,3.7022,3.7499,34635.0
2016-12-29 12:30:00,3.94,3.97,3.94,3.96,29430.0,3.7595,3.7881,3.7595,3.7786,29430.0
2016-12-29 13:00:00,3.97,3.97,3.95,3.95,30375.0,3.7881,3.7881,3.769,3.769,30375.0
2016-12-29 13:30:00,3.93,3.93,3.92,3.93,7500.0,3.7499,3.7499,3.7404,3.7499,7500.0
2016-12-29 14:00:00,3.94,3.97,3.94,3.96,13605.0,3.7595,3.7881,3.7595,3.7786,13605.0
2016-12-29 14:30:00,3.95,3.97,3.95,3.97,36585.0,3.769,3.7881,3.769,3.7881,36585.0
2016-12-29 15:00:00,3.96,3.98,3.96,3.98,12000.0,3.7786,3.7976,3.7786,3.7976,12000.0
2016-12-29 15:30:00,3.98,4.0,3.98,3.99,79455.0,3.7976,3.8167,3.7976,3.8072,79455.0
2016-12-30 09:30:00,4.08,4.09,3.87,3.87,226335.0,3.8931,3.9026,3.6927,3.6927,226335.0
2016-12-30 10:00:00,3.87,3.89,3.84,3.84,119055.0,3.6927,3.7118,3.6641,3.6641,119055.0
2016-12-30 10:30:00,3.87,3.88,3.86,3.88,38325.0,3.6927,3.7022,3.6831,3.7022,38325.0
2016-12-30 11:00:00,3.87,3.89,3.87,3.88,18750.0,3.6927,3.7118,3.6927,3.7022,18750.0
2016-12-30 11:30:00,3.88,3.88,3.87,3.87,16245.0,3.7022,3.7022,3.6927,3.6927,16245.0
2016-12-30 12:00:00,3.86,3.86,3.82,3.85,31830.0,3.6831,3.6831,3.645,3.6736,31830.0
2016-12-30 12:30:00,3.85,3.85,3.82,3.82,27000.0,3.6736,3.6736,3.645,3.645,27000.0
2016-12-30 13:00:00,3.81,3.82,3.8,3.82,39240.0,3.6354,3.645,3.6259,3.645,39240.0
2016-12-30 13:30:00,3.8,3.81,3.78,3.78,19875.0,3.6259,3.6354,3.6068,3.6068,19875.0
2016-12-30 14:00:00,3.79,3.8,3.78,3.78,28500.0,3.6164,3.6259,3.6068,3.6068,28500.0
2016-12-30 14:30:00,3.78,3.82,3.78,3.8,31500.0,3.6068,3.645,3.6068,3.6259,31500.0
2016-12-30 15:00:00,3.78,3.83,3.78,3.83,51915.0,3.6068,3.6545,3.6068,3.6545,51915.0
2016-12-30 15:30:00,3.83,3.83,3.78,3.81,453015.0,3.6545,3.6545,3.6068,3.6354,453015.0
2017-01-03 09:30:00,3.91,3.91,3.8,3.86,307230.0,3.7309,3.7309,3.6259,3.6831,307230.0
2017-01-03 10:00:00,3.85,3.98,3.85,3.93,101760.0,3.6736,3.7976,3.6736,3.7499,101760.0
2017-01-03 10:30:00,3.94,3.94,3.83,3.83,39825.0,3.7595,3.7595,3.6545,3.6545,39825.0
2017-01-03 11:00:00,3.83,3.86,3.82,3.83,53760.0,3.6545,3.6831,3.645,3.6545,53760.0
2017-01-03 11:30:00,3.85,3.85,3.78,3.8,36840.0,3.6736,3.6736,3.6068,3.6259,36840.0
2017-01-03 12:00:00,3.78,3.79,3.74,3.75,52500.0,3.6068,3.6164,3.5686,3.5782,52500.0
2017-01-03 12:30:00,3.74,3.75,3.72,3.74,19500.0,3.5686,3.5782,3.5496,3.5686,19500.0
2017-01-03 13:00:00,3.75,3.75,3.74,3.74,18180.0,3.5782,3.5782,3.5686,3.5686,18180.0
2017-01-03 13:30:00,3.74,3.74,3.73,3.74,12000.0,3.5686,3.5686,3.5591,3.5686,12000.0
2017-01-03 14:00:00,3.76,3.76,3.74,3.74,18000.0,3.5877,3.5877,3.5686,3.5686,18000.0
2017-01-03 14:30:00,3.72,3.76,3.72,3.76,40500.0,3.5496,3.5877,3.5496,3.5877,40500.0
2017-01-03 15:00:00,3.76,3.79,3.76,3.77,153345.0,3.5877,3.6164,3.5877,3.5973,153345.0
2017-01-03 15:30:00,3.76,3.81,3.76,3.81,69840.0,3.5877,3.6354,3.5877,3.6354,69840.0
2017-01-04 09:30:00,3.86,3.9,3.83,3.83,118110.0,3.6831,3.7213,3.6545,3.6545,118110.0
2017-01-04 10:00:00,3.83,3.84,3.81,3.81,36585.0,3.6545,3.6641,3.6354,3.6354,36585.0
2017-01-04 10:30:00,3.8,3.84,3.8,3.82,28680.0,3.6259,3.6641,3.6259,3.645,28680.0
2017-01-04 11:00:00,3.83,3.83,3.8,3.8,34065.0,3.6545,3.6545,3.6259,3.6259,34065.0
2017-01-04 11:30:00,3.82,3.83,3.81,3.83,20925.0,3.645,3.6545,3.6354,3.6545,20925.0
2017-01-04 12:00:00,3.82,3.84,3.82,3.84,21750.0,3.645,3.6641,3.645,3.6641,21750.0
2017-01-04 12:30:00,3.84,3.86,3.84,3.85,21210.0,3.6641,3.6831,3.6641,3.6736,21210.0
2017-01-04 13:00:00,3.85,3.85,3.84,3.85,7500.0,3.6736,3.6736,3.6641,3.6736,7500.0
2017-01-04 13:30:00,3.85,3.85,3.85,3.85,24000.0,3.6736,3.6736,3.6736,3.6736,24000.0
2017-01-04 14:00:00,3.84,3.86,3.83,3.86,17535.0,3.6641,3.6831,3.6545,3.6831,17535.0
2017-01-04 14:30:00,3.86,3.87,3.84,3.84,21300.0,3.6831,3.6927,3.6641,3.6641,21300.0
2017-01-04 15:00:00,3.85,3.85,3.84,3.85,17535.0,3.6736,3.6736,3.6641,3.6736,17535.0
2017-01-04 15:30:00,3.83,3.86,3.83,3.85,72450.0,3.6545,3.6831,3.6545,3.6736,72450.0
2017-01-05 09:30:00,3.86,3.91,3.83,3.91,182145.0,3.6831,3.7309,3.6545,3.7309,182145.0
2017-01-05 10:00:00,3.87,3.89,3.84,3.84,20250.0,3.6927,3.7118,3.6641,3.6641,20250.0
2017-01-05 10:30:00,3.84,3.84,3.82,3.84,41565.0,3.6641,3.6641,3.645,3.6641,41565.0
2017-01-05 11:00:00,3.83,3.83,3.76,3.77,93060.0,3.6545,3.6545,3.5877,3.5973,93060.0
2017-01-05 11:30:00,3.75,3.75,3.72,3.73,29325.0,3.5782,3.5782,3.5496,3.5591,29325.0
2017-01-05 12:00:00,3.76,3.78,3.76,3.77,28875.0,3.5877,3.6068,3.5877,3.5973,28875.0
2017-01-05 12:30:00,3.77,3.77,3.76,3.77,15000.0,3.5973,3.5973,3.5877,3.5973,15000.0
2017-01-05 13:00:00,3.77,3.77,3.76,3.76,12000.0,3.5973,3.5973,3.5877,3.5877,12000.0
2017-01-05 13:30:00,3.76,3.76,3.76,3.76,9000.0,3.5877,3.5877,3.5877,3.5877,9000.0
2017-01-05 14:00:00,3.78,3.78,3.77,3.77,3000.0,3.6068,3.6068,3.5973,3.5973,3000.0
2017-01-05 14:30:00,3.76,3.77,3.75,3.75,6000.0,3.5877,3.5973,3.5782,3.5782,6000.0
2017-01-05 15:00:00,3.76,3.76,3.76,3.76,3000.0,3.5877,3.5877,3.5877,3.5877,3000.0
2017-01-05 15:30:00,3.76,3.76,3.74,3.74,71550.0,3.5877,3.5877,3.5686,3.5686,71550.0
2017-01-06 09:30:00,3.77,3.77,3.69,3.77,167670.0,3.5973,3.5973,3.5209,3.5973,167670.0
2017-01-06 10:00:00,3.78,3.81,3.77,3.77,19350.0,3.6068,3.6354,3.5973,3.5973,19350.0
2017-01-06 10:30:00,3.76,3.8,3.74,3.79,22500.0,3.5877,3.6259,3.5686,3.6164,22500.0
2017-01-06 11:00:00,3.79,3.8,3.78,3.8,37620.0,3.6164,3.6259,3.6068,3.6259,37620.0
2017-01-06 11:30:00,3.8,3.82,3.79,3.82,62850.0,3.6259,3.645,3.6164,3.645,62850.0
2017-01-06 12:00:00,3.81,3.85,3.81,3.84,24180.0,3.6354,3.6736,3.6354,3.6641,24180.0
2017-01-06 12:30:00,3.85,3.85,3.84,3.84,21000.0,3.6736,3.6736,3.6641,3.6641,21000.0
2017-01-06 13:00:00,3.85,3.85,3.83,3.83,59685.0,3.6736,3.6736,3.6545,3.6545,59685.0
2017-01-06 13:30:00,3.83,3.86,3.83,3.85,19500.0,3.6545,3.6831,3.6545,3.6736,19500.0
2017-01-06 14:00:00,3.86,3.86,3.83,3.83,13500.0,3.6831,3.6831,3.6545,3.6545,13500.0
2017-01-06 14:30:00,3.84,3.84,3.83,3.83,14370.0,3.6641,3.6641,3.6545,3.6545,14370.0
2017-01-06 15:00:00,3.84,3.84,3.83,3.83,19740.0,3.6641,3.6641,3.6545,3.6545,19740.0
2017-01-06 15:30:00,3.83,3.85,3.83,3.83,28350.0,3.6545,3.6736,3.6545,3.6545,28350.0
2017-01-09 09:30:00,3.87,3.98,3.87,3.96,203625.0,3.6927,3.7976,3.6927,3.7786,203625.0
2017-01-09 10:00:00,3.96,3.98,3.93,3.98,90390.0,3.7786,3.7976,3.7499,3.7976,90390.0
2017-01-09 10:30:00,3.98,4.0,3.97,3.99,70380.0,3.7976,3.8167,3.7881,3.8072,70380.0
2017-01-09 11:00:00,3.99,3.99,3.97,3.98,42420.0,3.8072,3.8072,3.7881,3.7976,42420.0
2017-01-09 11:30:00,3.98,4.0,3.98,3.99,28455.0,3.7976,3.8167,3.7976,3.8072,28455.0
2017-01-09 12:00:00,3.98,3.99,3.97,3.97,16500.0,3.7976,3.8072,3.7881,3.7881,16500.0
2017-01-09 12:30:00,3.97,3.98,3.95,3.97,27060.0,3.7881,3.7976,3.769,3.7881,27060.0
2017-01-09 13:00:00,3.97,3.98,3.95,3.95,39525.0,3.7881,3.7976,3.769,3.769,39525.0
2017-01-09 13:30:00,3.96,3.96,3.96,3.96,3000.0,3.7786,3.7786,3.7786,3.7786,3000.0
2017-01-09 14:00:00,3.94,3.95,3.94,3.95,12975.0,3.7595,3.769,3.7595,3.769,12975.0
2017-01-09 14:30:00,3.94,3.94,3.93,3.93,32430.0,3.7595,3.7595,3.7499,3.7499,32430.0
2017-01-09 15:00:00,3.94,3.97,3.94,3.97,54000.0,3.7595,3.7881,3.7595,3.7881,54000.0
2017-01-09 15:30:00,3.97,3.97,3.95,3.95,122565.0,3.7881,3.7881,3.769,3.769,122565.0
2017-01-10 09:30:00,3.95,4.02,3.95,3.98,182955.0,3.769,3.8358,3.769,3.7976,182955.0
2017-01-10 10:00:00,3.97,3.99,3.95,3.97,172650.0,3.7881,3.8072,3.769,3.7881,172650.0
2017-01-10 10:30:00,3.97,4.02,3.97,4.02,44595.0,3.7881,3.8358,3.7881,3.8358,44595.0
2017-01-10 11:00:00,4.01,4.03,4.01,4.03,34500.0,3.8263,3.8454,3.8263,3.8454,34500.0
2017-01-10 11:30:00,4.02,4.03,4.02,4.02,59865.0,3.8358,3.8454,3.8358,3.8358,59865.0
2017-01-10 12:00:00,4.02,4.03,4.01,4.01,26970.0,3.8358,3.8454,3.8263,3.8263,26970.0
2017-01-10 12:30:00,4.03,4.03,4.02,4.02,39000.0,3.8454,3.8454,3.8358,3.8358,39000.0
2017-01-10 13:00:00,4.01,4.02,4.01,4.01,14790.0,3.8263,3.8358,3.8263,3.8263,14790.0
2017-01-10 13:30:00,4.01,4.01,3.99,4.0,30750.0,3.8263,3.8263,3.8072,3.8167,30750.0
2017-01-10 14:00:00,3.99,4.0,3.98,3.99,24000.0,3.8072,3.8167,3.7976,3.8072,24000.0
2017-01-10 14:30:00,3.99,4.0,3.99,3.99,17310.0,3.8072,3.8167,3.8072,3.8072,17310.0
2017-01-10 15:00:00,3.99,4.01,3.99,4.01,22500.0,3.8072,3.8263,3.8072,3.8263,22500.0
2017-01-10 15:30:00,4.01,4.02,4.01,4.01,79515.0,3.8263,3.8358,3.8263,3.8263,79515.0
2017-01-11 09:30:00,4.0,4.01,3.97,4.01,69900.0,3.8167,3.8263,3.7881,3.8263,69900.0
2017-01-11 10:00:00,4.01,4.01,3.99,4.0,48300.0,3.8263,3.8263,3.8072,3.8167,48300.0
2017-01-11 10:30:00,4.01,4.04,4.01,4.04,34500.0,3.8263,3.8549,3.8263,3.8549,34500.0
2017-01-11 11:00:00,4.04,4.04,4.0,4.0,62625.0,3.8549,3.8549,3.8167,3.8167,62625.0
2017-01-11 11:30:00,3.98,4.01,3.98,4.01,15000.0,3.7976,3.8263,3.7976,3.8263,15000.0
2017-01-11 12:00:00,4.03,4.04,4.02,4.04,48000.0,3.8454,3.8549,3.8358,3.8549,48000.0
2017-01-11 12:30:00,4.03,4.04,4.0,4.02,22500.0,3.8454,3.8549,3.8167,3.8358,22500.0
2017-01-11 13:00:00,4.02,4.02,3.98,3.98,35430.0,3.8358,3.8358,3.7976,3.7976,35430.0
2017-01-11 13:30:00,3.97,4.0,3.97,3.99,40500.0,3.7881,3.8167,3.7881,3.8072,40500.0
2017-01-11 14:00:00,4.0,4.01,3.99,4.01,9000.0,3.8167,3.8263,3.8072,3.8263,9000.0
2017-01-11 14:30:00,4.02,4.03,4.01,4.02,24000.0,3.8358,3.8454,3.8263,3.8358,24000.0
2017-01-11 15:00:00,4.02,4.03,4.02,4.02,37665.0,3.8358,3.8454,3.8358,3.8358,37665.0
2017-01-11 15:30:00,4.04,4.05,4.04,4.05,102765.0,3.8549,3.8644,3.8549,3.8644,102765.0
2017-01-12 09:30:00,4.03,4.03,3.84,3.86,214350.0,3.8454,3.8454,3.6641,3.6831,214350.0
2017-01-12 10:00:00,3.86,3.86,3.77,3.83,85440.0,3.6831,3.6831,3.5973,3.6545,85440.0
2017-01-12 10:30:00,3.82,3.82,3.8,3.8,62625.0,3.645,3.645,3.6259,3.6259,62625.0
2017-01-12 11:00:00,3.79,3.82,3.77,3.82,49500.0,3.6164,3.645,3.5973,3.645,49500.0
2017-01-12 11:30:00,3.82,3.82,3.81,3.81,21000.0,3.645,3.645,3.6354,3.6354,21000.0
2017-01-12 12:00:00,3.82,3.87,3.82,3.86,30555.0,3.645,3.6927,3.645,3.6831,30555.0
2017-01-12 12:30:00,3.88,3.89,3.87,3.87,33810.0,3.7022,3.7118,3.6927,3.6927,33810.0
2017-01-12 13:00:00,3.89,3.9,3.89,3.89,12000.0,3.7118,3.7213,3.7118,3.7118,12000.0
2017-01-12 13:30:00,3.89,3.93,3.89,3.93,13500.0,3.7118,3.7499,3.7118,3.7499,13500.0
2017-01-12 14:00:00,3.91,3.91,3.91,3.91,24000.0,3.7309,3.7309,3.7309,3.7309,24000.0
2017-01-12 14:30:00,3.93,3.94,3.92,3.92,103500.0,3.7499,3.7595,3.7404,3.7404,103500.0
2017-01-12 15:00:00,3.91,3.93,3.91,3.92,7500.0,3.7309,3.7499,3.7309,3.7404,7500.0
2017-01-12 15:30:00,3.93,3.95,3.92,3.94,57000.0,3.7499,3.769,3.7404,3.7595,57000.0
2017-01-13 09:30:00,3.96,4.0,3.95,3.99,168105.0,3.7786,3.8167,3.769,3.8072,168105.0
2017-01-13 10:00:00,4.0,4.03,3.99,4.03,98820.0,3.8167,3.8454,3.8072,3.8454,98820.0
2017-01-13 10:30:00,4.04,4.05,4.03,4.04,165435.0,3.8549,3.8644,3.8454,3.8549,165435.0
2017-01-13 11:00:00,4.04,4.05,4.03,4.04,72030.0,3.8549,3.8644,3.8454,3.8549,72030.0
2017-01-13 11:30:00,4.04,4.05,4.04,4.05,31125.0,3.8549,3.8644,3.8549,3.8644,31125.0
2017-01-13 12:00:00,4.04,4.04,4.01,4.02,22500.0,3.8549,3.8549,3.8263,3.8358,22500.0
2017-01-13 12:30:00,4.02,4.02,4.02,4.02,3000.0,3.8358,3.8358,3.8358,3.8358,3000.0
2017-01-13 13:00:00,4.02,4.02,4.02,4.02,4500.0,3.8358,3.8358,3.8358,3.8358,4500.0
2017-01-13 13:30:00,4.02,4.02,4.02,4.02,24000.0,3.8358,3.8358,3.8358,3.8358,24000.0
2017-01-13 14:00:00,4.02,4.02,4.0,4.0,25665.0,3.8358,3.8358,3.8167,3.8167,25665.0
2017-01-13 14:30:00,4.0,4.01,4.0,4.01,11460.0,3.8167,3.8263,3.8167,3.8263,11460.0
2017-01-13 15:00:00,4.01,4.02,4.01,4.02,11250.0,3.8263,3.8358,3.8263,3.8358,11250.0
2017-01-13 15:30:00,4.01,4.03,4.01,4.02,52500.0,3.8263,3.8454,3.8263,3.8358,52500.0
2017-01-17 09:30:00,3.99,3.99,3.89,3.92,126030.0,3.8072,3.8072,3.7118,3.7404,126030.0
2017-01-17 10:00:00,3.92,3.94,3.91,3.93,133035.0,3.7404,3.7595,3.7309,3.7499,133035.0
2017-01-17 10:30:00,3.93,3.94,3.93,3.94,10500.0,3.7499,3.7595,3.7499,3.7595,10500.0
2017-01-17 11:00:00,3.95,3.95,3.92,3.92,15750.0,3.769,3.769,3.7404,3.7404,15750.0
2017-01-17 11:30:00,3.91,3.94,3.91,3.94,19500.0,3.7309,3.7595,3.7309,3.7595,19500.0
2017-01-17 12:00:00,3.94,3.94,3.91,3.91,4500.0,3.7595,3.7595,3.7309,3.7309,4500.0
2017-01-17 12:30:00,3.91,3.91,3.9,3.9,6435.0,3.7309,3.7309,3.7213,3.7213,6435.0
2017-01-17 13:00:00,3.88,3.88,3.85,3.86,52335.0,3.7022,3.7022,3.6736,3.6831,52335.0
2017-01-17 13:30:00,3.85,3.85,3.8,3.82,39750.0,3.6736,3.6736,3.6259,3.645,39750.0
2017-01-17 14:00:00,3.83,3.83,3.81,3.81,11970.0,3.6545,3.6545,3.6354,3.6354,11970.0
2017-01-17 14:30:00,3.8,3.81,3.8,3.81,32430.0,3.6259,3.6354,3.6259,3.6354,32430.0
2017-01-17 15:00:00,3.82,3.82,3.79,3.81,16500.0,3.645,3.645,3.6164,3.6354,16500.0
2017-01-17 15:30:00,3.82,3.83,3.81,3.83,129645.0,3.645,3.6545,3.6354,3.6545,129645.0
2017-01-18 09:30:00,3.84,3.99,3.84,3.99,239505.0,3.6641,3.8072,3.6641,3.8072,239505.0
2017-01-18 10:00:00,3.99,3.99,3.97,3.97,69120.0,3.8072,3.8072,3.7881,3.7881,69120.0
2017-01-18 10:30:00,3.97,3.98,3.93,3.97,43905.0,3.7881,3.7976,3.7499,3.7881,43905.0
2017-01-18 11:00:00,3.97,3.97,3.95,3.96,11085.0,3.7881,3.7881,3.769,3.7786,11085.0
2017-01-18 11:30:00,3.98,3.98,3.97,3.98,24795.0,3.7976,3.7976,3.7881,3.7976,24795.0
2017-01-18 12:00:00,3.97,3.97,3.97,3.97,3000.0,3.7881,3.7881,3.7881,3.7881,3000.0
2017-01-18 12:30:00,3.96,3.96,3.94,3.94,7500.0,3.7786,3.7786,3.7595,3.7595,7500.0
2017-01-18 13:00:00,3.94,3.95,3.94,3.95,6330.0,3.7595,3.769,3.7595,3.769,6330.0
2017-01-18 13:30:00,3.96,3.97,3.96,3.96,10500.0,3.7786,3.7881,3.7786,3.7786,10500.0
2017-01-18 14:00:00,3.95,3.95,3.95,3.95,4500.0,3.769,3.769,3.769,3.769,4500.0
2017-01-18 14:30:00,3.95,3.95,3.95,3.95,3000.0,3.769,3.769,3.769,3.769,3000.0
2017-01-18 15:00:00,3.95,3.95,3.95,3.95,1500.0,3.769,3.769,3.769,3.769,1500.0
2017-01-18 15:30:00,3.96,3.99,3.96,3.99,97530.0,3.7786,3.8072,3.7786,3.8072,97530.0
2017-01-19 09:30:00,3.93,4.07,3.93,4.07,104310.0,3.7499,3.8835,3.7499,3.8835,104310.0
2017-01-19 10:00:00,4.04,4.04,3.99,4.0,23175.0,3.8549,3.8549,3.8072,3.8167,23175.0
2017-01-19 10:30:00,3.99,4.01,3.99,3.99,15000.0,3.8072,3.8263,3.8072,3.8072,15000.0
2017-01-19 11:00:00,3.99,4.0,3.97,4.0,26205.0,3.8072,3.8167,3.7881,3.8167,26205.0
2017-01-19 11:30:00,4.0,4.01,4.0,4.0,17700.0,3.8167,3.8263,3.8167,3.8167,17700.0
2017-01-19 12:00:00,4.01,4.01,4.0,4.01,9000.0,3.8263,3.8263,3.8167,3.8263,9000.0
2017-01-19 12:30:00,4.0,4.0,3.99,4.0,15000.0,3.8167,3.8167,3.8072,3.8167,15000.0
2017-01-19 13:00:00,4.0,4.0,3.99,3.99,8805.0,3.8167,3.8167,3.8072,3.8072,8805.0
2017-01-19 13:30:00,3.99,3.99,3.99,3.99,1500.0,3.8072,3.8072,3.8072,3.8072,1500.0
2017-01-19 14:00:00,3.97,3.97,3.93,3.96,29250.0,3.7881,3.7881,3.7499,3.7786,29250.0
2017-01-19 14:30:00,3.96,3.97,3.93,3.93,33750.0,3.7786,3.7881,3.7499,3.7499,33750.0
2017-01-19 15:00:00,3.93,3.94,3.93,3.94,17010.0,3.7499,3.7595,3.7499,3.7595,17010.0
2017-01-19 15:30:00,3.93,3.94,3.93,3.93,62835.0,3.7499,3.7595,3.7499,3.7499,62835.0
2017-01-20 09:30:00,4.04,4.15,4.04,4.15,231450.0,3.8549,3.9599,3.8549,3.9599,231450.0
2017-01-20 10:00:00,4.13,4.15,4.12,4.12,70710.0,3.9408,3.9599,3.9312,3.9312,70710.0
2017-01-20 10:30:00,4.12,4.13,4.12,4.12,45300.0,3.9312,3.9408,3.9312,3.9312,45300.0
2017-01-20 11:00:00,4.13,4.15,4.11,4.11,41790.0,3.9408,3.9599,3.9217,3.9217,41790.0
2017-01-20 11:30:00,4.12,4.13,4.12,4.13,30000.0,3.9312,3.9408,3.9312,3.9408,30000.0
2017-01-20 12:00:00,4.13,4.14,4.08,4.1,18750.0,3.9408,3.9503,3.8931,3.9121,18750.0
2017-01-20 12:30:00,4.08,4.09,4.07,4.07,64770.0,3.8931,3.9026,3.8835,3.8835,64770.0
2017-01-20 13:00:00,4.09,4.1,4.09,4.1,6750.0,3.9026,3.9121,3.9026,3.9121,6750.0
2017-01-20 13:30:00,4.1,4.1,4.1,4.1,14895.0,3.9121,3.9121,3.9121,3.9121,14895.0
2017-01-20 14:00:00,4.09,4.09,4.08,4.08,12000.0,3.9026,3.9026,3.8931,3.8931,12000.0
2017-01-20 14:30:00,4.08,4.08,4.08,4.08,3000.0,3.8931,3.8931,3.8931,3.8931,3000.0
2017-01-20 15:00:00,4.09,4.09,4.09,4.09,1500.0,3.9026,3.9026,3.9026,3.9026,1500.0
2017-01-20 15:30:00,4.08,4.1,4.06,4.09,65100.0,3.8931,3.9121,3.874,3.9026,65100.0
2017-01-23 09:30:00,4.03,4.07,3.99,4.0,164145.0,3.8454,3.8835,3.8072,3.8167,164145.0
2017-01-23 10:00:00,4.0,4.01,3.94,3.94,86100.0,3.8167,3.8263,3.7595,3.7595,86100.0
2017-01-23 10:30:00,3.94,3.94,3.92,3.93,46335.0,3.7595,3.7595,3.7404,3.7499,46335.0
2017-01-23 11:00:00,3.94,3.97,3.93,3.97,32880.0,3.7595,3.7881,3.7499,3.7881,32880.0
2017-01-23 11:30:00,3.98,3.99,3.93,3.94,30015.0,3.7976,3.8072,3.7499,3.7595,30015.0
2017-01-23 12:00:00,3.95,3.96,3.94,3.96,95850.0,3.769,3.7786,3.7595,3.7786,95850.0
2017-01-23 12:30:00,3.98,3.98,3.98,3.98,7500.0,3.7976,3.7976,3.7976,3.7976,7500.0
2017-01-23 13:00:00,4.0,4.01,3.99,4.01,12000.0,3.8167,3.8263,3.8072,3.8263,12000.0
2017-01-23 13:30:00,4.04,4.04,4.02,4.02,15225.0,3.8549,3.8549,3.8358,3.8358,15225.0
2017-01-23 14:00:00,4.02,4.02,4.01,4.01,25500.0,3.8358,3.8358,3.8263,3.8263,25500.0
2017-01-23 14:30:00,4.01,4.02,4.0,4.02,17250.0,3.8263,3.8358,3.8167,3.8358,17250.0
2017-01-23 15:00:00,4.0,4.01,4.0,4.0,10500.0,3.8167,3.8263,3.8167,3.8167,10500.0
2017-01-23 15:30:00,4.0,4.02,4.0,4.01,56160.0,3.8167,3.8358,3.8167,3.8263,56160.0
2017-01-24 09:30:00,4.05,4.15,4.05,4.15,105135.0,3.8644,3.9599,3.8644,3.9599,105135.0
2017-01-24 10:00:00,4.14,4.17,4.14,4.16,89280.0,3.9503,3.9789,3.9503,3.9694,89280.0
2017-01-24 10:30:00,4.15,4.16,4.15,4.15,53400.0,3.9599,3.9694,3.9599,3.9599,53400.0
2017-01-24 11:00:00,4.15,4.16,4.15,4.15,21795.0,3.9599,3.9694,3.9599,3.9599,21795.0
2017-01-24 11:30:00,4.15,4.17,4.15,4.17,26940.0,3.9599,3.9789,3.9599,3.9789,26940.0
2017-01-24 12:00:00,4.17,4.18,4.17,4.18,54285.0,3.9789,3.9885,3.9789,3.9885,54285.0
2017-01-24 12:30:00,4.18,4.18,4.17,4.18,27075.0,3.9885,3.9885,3.9789,3.9885,27075.0
2017-01-24 13:00:00,4.18,4.21,4.18,4.21,72735.0,3.9885,4.0171,3.9885,4.0171,72735.0
2017-01-24 13:30:00,4.21,4.26,4.21,4.26,10500.0,4.0171,4.0648,4.0171,4.0648,10500.0
2017-01-24 14:00:00,4.25,4.25,4.24,4.24,42165.0,4.0553,4.0553,4.0457,4.0457,42165.0
2017-01-24 14:30:00,4.23,4.25,4.23,4.25,24870.0,4.0362,4.0553,4.0362,4.0553,24870.0
2017-01-24 15:00:00,4.25,4.26,4.24,4.24,18000.0,4.0553,4.0648,4.0457,4.0457,18000.0
2017-01-24 15:30:00,4.25,4.25,4.24,4.24,117450.0,4.0553,4.0553,4.0457,4.0457,117450.0
2017-01-25 09:30:00,4.41,4.45,4.37,4.39,269205.0,4.2079,4.2461,4.1698,4.1889,269205.0
2017-01-25 10:00:00,4.4,4.4,4.32,4.32,101190.0,4.1984,4.1984,4.1221,4.1221,101190.0
2017-01-25 10:30:00,4.32,4.37,4.32,4.37,66000.0,4.1221,4.1698,4.1221,4.1698,66000.0
2017-01-25 11:00:00,4.37,4.37,4.35,4.36,69315.0,4.1698,4.1698,4.1507,4.1602,69315.0
2017-01-25 11:30:00,4.36,4.36,4.33,4.34,45720.0,4.1602,4.1602,4.1316,4.1412,45720.0
2017-01-25 12:00:00,4.35,4.36,4.35,4.36,20460.0,4.1507,4.1602,4.1507,4.1602,20460.0
2017-01-25 12:30:00,4.36,4.36,4.34,4.35,7500.0,4.1602,4.1602,4.1412,4.1507,7500.0
2017-01-25 13:00:00,4.36,4.39,4.36,4.38,25500.0,4.1602,4.1889,4.1602,4.1793,25500.0
2017-01-25 13:30:00,4.37,4.4,4.37,4.4,20220.0,4.1698,4.1984,4.1698,4.1984,20220.0
2017-01-25 14:00:00,4.4,4.4,4.39,4.39,22500.0,4.1984,4.1984,4.1889,4.1889,22500.0
2017-01-25 14:30:00,4.39,4.4,4.39,4.39,20700.0,4.1889,4.1984,4.1889,4.1889,20700.0
2017-01-25 15:00:00,4.39,4.41,4.38,4.41,27750.0,4.1889,4.2079,4.1793,4.2079,27750.0
2017-01-25 15:30:00,4.41,4.43,4.41,4.43,164550.0,4.2079,4.227,4.2079,4.227,164550.0
2017-01-26 09:30:00,4.45,4.45,4.33,4.4,168660.0,4.2461,4.2461,4.1316,4.1984,168660.0
2017-01-26 10:00:00,4.39,4.4,4.32,4.32,92550.0,4.1889,4.1984,4.1221,4.1221,92550.0
2017-01-26 10:30:00,4.32,4.35,4.32,4.32,68475.0,4.1221,4.1507,4.1221,4.1221,68475.0
2017-01-26 11:00:00,4.33,4.35,4.32,4.35,13500.0,4.1316,4.1507,4.1221,4.1507,13500.0
2017-01-26 11:30:00,4.36,4.36,4.33,4.33,16500.0,4.1602,4.1602,4.1316,4.1316,16500.0
2017-01-26 12:00:00,4.31,4.31,4.3,4.3,30180.0,4.1125,4.1125,4.103,4.103,30180.0
2017-01-26 12:30:00,4.31,4.31,4.3,4.31,13500.0,4.1125,4.1125,4.103,4.1125,13500.0
2017-01-26 13:00:00,4.33,4.33,4.33,4.33,3000.0,4.1316,4.1316,4.1316,4.1316,3000.0
2017-01-26 13:30:00,4.32,4.32,4.32,4.32,6000.0,4.1221,4.1221,4.1221,4.1221,6000.0
2017-01-26 14:00:00,4.33,4.35,4.33,4.35,19965.0,4.1316,4.1507,4.1316,4.1507,19965.0
2017-01-26 14:30:00,4.35,4.37,4.35,4.37,36765.0,4.1507,4.1698,4.1507,4.1698,36765.0
2017-01-26 15:00:00,4.37,4.37,4.36,4.36,27000.0,4.1698,4.1698,4.1602,4.1602,27000.0
2017-01-26 15:30:00,4.37,4.37,4.34,4.35,98475.0,4.1698,4.1698,4.1412,4.1507,98475.0
2017-01-27 09:30:00,4.42,4.49,4.42,4.46,220725.0,4.2175,4.2843,4.2175,4.2557,220725.0
2017-01-27 10:00:00,4.48,4.48,4.46,4.47,23625.0,4.2747,4.2747,4.2557,4.2652,23625.0
2017-01-27 10:30:00,4.47,4.49,4.46,4.46,51375.0,4.2652,4.2843,4.2557,4.2557,51375.0
2017-01-27 11:00:00,4.46,4.48,4.45,4.47,22500.0,4.2557,4.2747,4.2461,4.2652,22500.0
2017-01-27 11:30:00,4.46,4.48,4.46,4.47,39105.0,4.2557,4.2747,4.2557,4.2652,39105.0
2017-01-27 12:00:00,4.48,4.48,4.46,4.46,6000.0,4.2747,4.2747,4.2557,4.2557,6000.0
2017-01-27 12:30:00,4.47,4.5,4.47,4.5,43920.0,4.2652,4.2938,4.2652,4.2938,43920.0
2017-01-27 13:00:00,4.49,4.5,4.49,4.5,6330.0,4.2843,4.2938,4.2843,4.2938,6330.0
2017-01-27 13:30:00,4.5,4.51,4.5,4.5,10770.0,4.2938,4.3034,4.2938,4.2938,10770.0
2017-01-27 14:00:00,4.5,4.5,4.49,4.49,18615.0,4.2938,4.2938,4.2843,4.2843,18615.0
2017-01-27 14:30:00,4.5,4.51,4.5,4.51,9810.0,4.2938,4.3034,4.2938,4.3034,9810.0
2017-01-27 15:00:00,4.51,4.51,4.49,4.49,11250.0,4.3034,4.3034,4.2843,4.2843,11250.0
2017-01-27 15:30:00,4.49,4.52,4.49,4.52,87075.0,4.2843,4.3129,4.2843,4.3129,87075.0
2017-01-30 09:30:00,4.45,4.45,4.31,4.33,276870.0,4.2461,4.2461,4.1125,4.1316,276870.0
2017-01-30 10:00:00,4.33,4.36,4.28,4.29,132480.0,4.1316,4.1602,4.0839,4.0934,132480.0
2017-01-30 10:30:00,4.32,4.32,4.28,4.3,63180.0,4.1221,4.1221,4.0839,4.103,63180.0
2017-01-30 11:00:00,4.3,4.37,4.3,4.36,84000.0,4.103,4.1698,4.103,4.1602,84000.0
2017-01-30 11:30:00,4.35,4.41,4.35,4.39,30000.0,4.1507,4.2079,4.1507,4.1889,30000.0
2017-01-30 12:00:00,4.4,4.41,4.39,4.41,12000.0,4.1984,4.2079,4.1889,4.2079,12000.0
2017-01-30 12:30:00,4.4,4.4,4.39,4.39,5220.0,4.1984,4.1984,4.1889,4.1889,5220.0
2017-01-30 13:00:00,4.4,4.4,4.38,4.39,15300.0,4.1984,4.1984,4.1793,4.1889,15300.0
2017-01-30 13:30:00,4.38,4.39,4.38,4.39,10500.0,4.1793,4.1889,4.1793,4.1889,10500.0
2017-01-30 14:00:00,4.4,4.43,4.39,4.43,31500.0,4.1984,4.227,4.1889,4.227,31500.0
2017-01-30 14:30:00,4.44,4.44,4.42,4.43,34095.0,4.2366,4.2366,4.2175,4.227,34095.0
2017-01-30 15:00:00,4.43,4.44,4.43,4.43,22035.0,4.227,4.2366,4.227,4.227,22035.0
2017-01-30 15:30:00,4.43,4.45,4.43,4.45,117225.0,4.227,4.2461,4.227,4.2461,117225.0
2017-01-31 09:30:00,4.37,4.38,4.26,4.28,140655.0,4.1698,4.1793,4.0648,4.0839,140655.0
2017-01-31 10:00:00,4.28,4.28,4.22,4.28,123375.0,4.0839,4.0839,4.0267,4.0839,123375.0
2017-01-31 10:30:00,4.26,4.28,4.23,4.25,90000.0,4.0648,4.0839,4.0362,4.0553,90000.0
2017-01-31 11:00:00,4.25,4.26,4.24,4.25,22500.0,4.0553,4.0648,4.0457,4.0553,22500.0
2017-01-31 11:30:00,4.23,4.23,4.2,4.2,108690.0,4.0362,4.0362,4.0076,4.0076,108690.0
2017-01-31 12:00:00,4.2,4.23,4.2,4.23,117360.0,4.0076,4.0362,4.0076,4.0362,117360.0
2017-01-31 12:30:00,4.23,4.24,4.22,4.23,18000.0,4.0362,4.0457,4.0267,4.0362,18000.0
2017-01-31 13:00:00,4.22,4.22,4.21,4.22,34500.0,4.0267,4.0267,4.0171,4.0267,34500.0
2017-01-31 13:30:00,4.23,4.23,4.21,4.21,6000.0,4.0362,4.0362,4.0171,4.0171,6000.0
2017-01-31 14:00:00,4.21,4.23,4.21,4.23,15000.0,4.0171,4.0362,4.0171,4.0362,15000.0
2017-01-31 14:30:00,4.22,4.26,4.22,4.26,29250.0,4.0267,4.0648,4.0267,4.0648,29250.0
2017-01-31 15:00:00,4.26,4.28,4.26,4.26,18000.0,4.0648,4.0839,4.0648,4.0648,18000.0
2017-01-31 15:30:00,4.27,4.29,4.27,4.27,136125.0,4.0744,4.0934,4.0744,4.0744,136125.0
2017-02-01 09:30:00,4.44,4.48,4.35,4.38,207510.0,4.2366,4.2747,4.1507,4.1793,207510.0
2017-02-01 10:00:00,4.4,4.4,4.37,4.4,75450.0,4.1984,4.1984,4.1698,4.1984,75450.0
2017-02-01 10:30:00,4.39,4.41,4.37,4.37,94080.0,4.1889,4.2079,4.1698,4.1698,94080.0
2017-02-01 11:00:00,4.39,4.41,4.39,4.39,41610.0,4.1889,4.2079,4.1889,4.1889,41610.0
2017-02-01 11:30:00,4.39,4.39,4.37,4.39,34905.0,4.1889,4.1889,4.1698,4.1889,34905.0
2017-02-01 12:00:00,4.4,4.41,4.39,4.39,39870.0,4.1984,4.2079,4.1889,4.1889,39870.0
2017-02-01 12:30:00,4.42,4.43,4.42,4.42,18000.0,4.2175,4.227,4.2175,4.2175,18000.0
2017-02-01 13:00:00,4.42,4.45,4.42,4.44,25500.0,4.2175,4.2461,4.2175,4.2366,25500.0
2017-02-01 13:30:00,4.45,4.45,4.41,4.42,27255.0,4.2461,4.2461,4.2079,4.2175,27255.0
2017-02-01 14:00:00,4.41,4.46,4.41,4.46,100425.0,4.2079,4.2557,4.2079,4.2557,100425.0
2017-02-01 14:30:00,4.44,4.45,4.42,4.43,19755.0,4.2366,4.2461,4.2175,4.227,19755.0
2017-02-01 15:00:00,4.43,4.46,4.43,4.46,9000.0,4.227,4.2557,4.227,4.2557,9000.0
2017-02-01 15:30:00,4.46,4.48,4.46,4.48,128610.0,4.2557,4.2747,4.2557,4.2747,128610.0
2017-02-02 09:30:00,4.36,4.44,4.32,4.44,110565.0,4.1602,4.2366,4.1221,4.2366,110565.0
2017-02-02 10:00:00,4.43,4.44,4.4,4.42,22500.0,4.227,4.2366,4.1984,4.2175,22500.0
2017-02-02 10:30:00,4.44,4.47,4.44,4.47,14175.0,4.2366,4.2652,4.2366,4.2652,14175.0
2017-02-02 11:00:00,4.48,4.5,4.48,4.49,61350.0,4.2747,4.2938,4.2747,4.2843,61350.0
2017-02-02 11:30:00,4.48,4.49,4.46,4.46,32970.0,4.2747,4.2843,4.2557,4.2557,32970.0
2017-02-02 12:00:00,4.46,4.48,4.45,4.48,26970.0,4.2557,4.2747,4.2461,4.2747,26970.0
2017-02-02 12:30:00,4.49,4.51,4.49,4.5,48015.0,4.2843,4.3034,4.2843,4.2938,48015.0
2017-02-02 13:00:00,4.49,4.49,4.47,4.47,17280.0,4.2843,4.2843,4.2652,4.2652,17280.0
2017-02-02 13:30:00,4.47,4.49,4.46,4.49,9000.0,4.2652,4.2843,4.2557,4.2843,9000.0
2017-02-02 14:00:00,4.46,4.46,4.45,4.45,71040.0,4.2557,4.2557,4.2461,4.2461,71040.0
2017-02-02 14:30:00,4.45,4.46,4.45,4.45,43530.0,4.2461,4.2557,4.2461,4.2461,43530.0
2017-02-02 15:00:00,4.45,4.46,4.45,4.45,12000.0,4.2461,4.2557,4.2461,4.2461,12000.0
2017-02-02 15:30:00,4.46,4.47,4.46,4.46,494805.0,4.2557,4.2652,4.2557,4.2557,494805.0
2017-02-03 09:30:00,4.53,4.56,4.51,4.53,202155.0,4.3224,4.3511,4.3034,4.3224,202155.0
2017-02-03 10:00:00,4.53,4.54,4.5,4.52,48585.0,4.3224,4.332,4.2938,4.3129,48585.0
2017-02-03 10:30:00,4.52,4.55,4.51,4.54,41670.0,4.3129,4.3415,4.3034,4.332,41670.0
2017-02-03 11:00:00,4.56,4.56,4.52,4.52,60075.0,4.3511,4.3511,4.3129,4.3129,60075.0
2017-02-03 11:30:00,4.52,4.52,4.51,4.52,15000.0,4.3129,4.3129,4.3034,4.3129,15000.0
2017-02-03 12:00:00,4.53,4.53,4.52,4.52,7500.0,4.3224,4.3224,4.3129,4.3129,7500.0
2017-02-03 12:30:00,4.53,4.53,4.52,4.53,27000.0,4.3224,4.3224,4.3129,4.3224,27000.0
2017-02-03 13:00:00,4.53,4.53,4.52,4.53,13500.0,4.3224,4.3224,4.3129,4.3224,13500.0
2017-02-03 13:30:00,4.52,4.53,4.52,4.53,24000.0,4.3129,4.3224,4.3129,4.3224,24000.0
2017-02-03 14:00:00,4.53,4.55,4.53,4.54,27000.0,4.3224,4.3415,4.3224,4.332,27000.0
2017-02-03 14:30:00,4.54,4.54,4.54,4.54,1500.0,4.332,4.332,4.332,4.332,1500.0
2017-02-03 15:00:00,4.54,4.54,4.54,4.54,9750.0,4.332,4.332,4.332,4.332,9750.0
2017-02-03 15:30:00,4.54,4.54,4.54,4.54,77100.0,4.332,4.332,4.332,4.332,77100.0
2017-02-06 09:30:00,4.58,4.58,4.49,4.56,212910.0,4.3702,4.3702,4.2843,4.3511,212910.0
2017-02-06 10:00:00,4.57,4.57,4.52,4.55,70875.0,4.3606,4.3606,4.3129,4.3415,70875.0
2017-02-06 10:30:00,4.54,4.55,4.53,4.53,19500.0,4.332,4.3415,4.3224,4.3224,19500.0
2017-02-06 11:00:00,4.54,4.58,4.54,4.58,64080.0,4.332,4.3702,4.332,4.3702,64080.0
2017-02-06 11:30:00,4.59,4.59,4.58,4.58,24345.0,4.3797,4.3797,4.3702,4.3702,24345.0
2017-02-06 12:00:00,4.58,4.6,4.58,4.59,23640.0,4.3702,4.3892,4.3702,4.3797,23640.0
2017-02-06 12:30:00,4.58,4.58,4.57,4.57,11310.0,4.3702,4.3702,4.3606,4.3606,11310.0
2017-02-06 13:00:00,4.56,4.56,4.55,4.55,9285.0,4.3511,4.3511,4.3415,4.3415,9285.0
2017-02-06 13:30:00,4.55,4.56,4.54,4.56,16920.0,4.3415,4.3511,4.332,4.3511,16920.0
2017-02-06 14:00:00,4.56,4.56,4.56,4.56,2925.0,4.3511,4.3511,4.3511,4.3511,2925.0
2017-02-06 14:30:00,4.56,4.56,4.56,4.56,2325.0,4.3511,4.3511,4.3511,4.3511,2325.0
2017-02-06 15:00:00,4.56,4.57,4.56,4.57,40875.0,4.3511,4.3606,4.3511,4.3606,40875.0
2017-02-06 15:30:00,4.57,4.59,4.57,4.59,221205.0,4.3606,4.3797,4.3606,4.3797,221205.0
2017-02-07 09:30:00,4.67,4.68,4.62,4.68,137595.0,4.456,4.4656,4.4083,4.4656,137595.0
2017-02-07 10:00:00,4.68,4.69,4.66,4.67,26820.0,4.4656,4.4751,4.4465,4.456,26820.0
2017-02-07 10:30:00,4.66,4.66,4.65,4.66,15765.0,4.4465,4.4465,4.437,4.4465,15765.0
2017-02-07 11:00:00,4.65,4.65,4.63,4.63,15630.0,4.437,4.437,4.4179,4.4179,15630.0
2017-02-07 11:30:00,4.64,4.66,4.64,4.66,5250.0,4.4274,4.4465,4.4274,4.4465,5250.0
2017-02-07 12:00:00,4.65,4.65,4.6,4.6,37605.0,4.437,4.437,4.3892,4.3892,37605.0
2017-02-07 12:30:00,4.6,4.6,4.57,4.58,52680.0,4.3892,4.3892,4.3606,4.3702,52680.0
2017-02-07 13:00:00,4.58,4.61,4.58,4.61,4500.0,4.3702,4.3988,4.3702,4.3988,4500.0
2017-02-07 13:30:00,4.62,4.64,4.61,4.64,246300.0,4.4083,4.4274,4.3988,4.4274,246300.0
2017-02-07 14:00:00,4.64,4.64,4.64,4.64,25500.0,4.4274,4.4274,4.4274,4.4274,25500.0
2017-02-07 14:30:00,4.62,4.62,4.61,4.61,15000.0,4.4083,4.4083,4.3988,4.3988,15000.0
2017-02-07 15:00:00,4.62,4.63,4.62,4.63,12000.0,4.4083,4.4179,4.4083,4.4179,12000.0
2017-02-07 15:30:00,4.62,4.64,4.62,4.64,32715.0,4.4083,4.4274,4.4083,4.4274,32715.0
2017-02-08 09:30:00,4.69,4.69,4.59,4.61,202650.0,4.4751,4.4751,4.3797,4.3988,202650.0
2017-02-08 10:00:00,4.61,4.66,4.61,4.66,59115.0,4.3988,4.4465,4.3988,4.4465,59115.0
2017-02-08 10:30:00,4.67,4.72,4.65,4.71,71745.0,4.456,4.5037,4.437,4.4942,71745.0
2017-02-08 11:00:00,4.71,4.71,4.69,4.71,10755.0,4.4942,4.4942,4.4751,4.4942,10755.0
2017-02-08 11:30:00,4.69,4.7,4.67,4.67,16500.0,4.4751,4.4847,4.456,4.456,16500.0
2017-02-08 12:00:00,4.68,4.68,4.66,4.66,12000.0,4.4656,4.4656,4.4465,4.4465,12000.0
2017-02-08 12:30:00,4.65,4.65,4.64,4.65,11310.0,4.437,4.437,4.4274,4.437,11310.0
2017-02-08 13:00:00,4.66,4.67,4.66,4.67,34545.0,4.4465,4.456,4.4465,4.456,34545.0
2017-02-08 13:30:00,4.68,4.68,4.67,4.68,33105.0,4.4656,4.4656,4.456,4.4656,33105.0
2017-02-08 14:00:00,4.68,4.69,4.68,4.68,8250.0,4.4656,4.4751,4.4656,4.4656,8250.0
2017-02-08 14:30:00,4.67,4.67,4.67,4.67,33660.0,4.456,4.456,4.456,4.456,33660.0
2017-02-08 15:00:00,4.67,4.67,4.66,4.66,15225.0,4.456,4.456,4.4465,4.4465,15225.0
2017-02-08 15:30:00,4.67,4.68,4.66,4.66,44505.0,4.456,4.4656,4.4465,4.4465,44505.0
2017-02-09 09:30:00,4.69,4.69,4.64,4.66,116415.0,4.4751,4.4751,4.4274,4.4465,116415.0
2017-02-09 10:00:00,4.65,4.66,4.63,4.65,60315.0,4.437,4.4465,4.4179,4.437,60315.0
2017-02-09 10:30:00,4.65,4.65,4.62,4.63,33210.0,4.437,4.437,4.4083,4.4179,33210.0
2017-02-09 11:00:00,4.64,4.66,4.64,4.66,21810.0,4.4274,4.4465,4.4274,4.4465,21810.0
2017-02-09 11:30:00,4.66,4.67,4.65,4.66,18870.0,4.4465,4.456,4.437,4.4465,18870.0
2017-02-09 12:00:00,4.66,4.66,4.64,4.64,15705.0,4.4465,4.4465,4.4274,4.4274,15705.0
2017-02-09 12:30:00,4.64,4.64,4.59,4.6,49875.0,4.4274,4.4274,4.3797,4.3892,49875.0
2017-02-09 13:00:00,4.62,4.63,4.62,4.63,12315.0,4.4083,4.4179,4.4083,4.4179,12315.0
2017-02-09 13:30:00,4.61,4.61,4.61,4.61,6000.0,4.3988,4.3988,4.3988,4.3988,6000.0
2017-02-09 14:00:00,4.61,4.61,4.58,4.58,41895.0,4.3988,4.3988,4.3702,4.3702,41895.0
2017-02-09 14:30:00,4.58,4.6,4.57,4.58,28200.0,4.3702,4.3892,4.3606,4.3702,28200.0
2017-02-09 15:00:00,4.59,4.59,4.57,4.58,61140.0,4.3797,4.3797,4.3606,4.3702,61140.0
2017-02-09 15:30:00,4.57,4.57,4.53,4.54,145635.0,4.3606,4.3606,4.3224,4.332,145635.0
2017-02-10 09:30:00,4.64,4.64,4.43,4.44,267750.0,4.4274,4.4274,4.227,4.2366,267750.0
2017-02-10 10:00:00,4.45,4.46,4.4,4.43,143700.0,4.2461,4.2557,4.1984,4.227,143700.0
2017-02-10 10:30:00,4.44,4.5,4.44,4.5,70650.0,4.2366,4.2938,4.2366,4.2938,70650.0
2017-02-10 11:00:00,4.48,4.52,4.48,4.5,17190.0,4.2747,4.3129,4.2747,4.2938,17190.0
2017-02-10 11:30:00,4.5,4.52,4.5,4.51,28500.0,4.2938,4.3129,4.2938,4.3034,28500.0
2017-02-10 12:00:00,4.51,4.54,4.51,4.54,21705.0,4.3034,4.332,4.3034,4.332,21705.0
2017-02-10 12:30:00,4.53,4.56,4.53,4.54,16500.0,4.3224,4.3511,4.3224,4.332,16500.0
2017-02-10 13:00:00,4.53,4.56,4.53,4.55,27000.0,4.3224,4.3511,4.3224,4.3415,27000.0
2017-02-10 13:30:00,4.55,4.55,4.53,4.53,25500.0,4.3415,4.3415,4.3224,4.3224,25500.0
2017-02-10 14:00:00,4.53,4.55,4.53,4.54,14955.0,4.3224,4.3415,4.3224,4.332,14955.0
2017-02-10 14:30:00,4.53,4.53,4.52,4.53,9615.0,4.3224,4.3224,4.3129,4.3224,9615.0
2017-02-10 15:00:00,4.53,4.54,4.52,4.53,26670.0,4.3224,4.332,4.3129,4.3224,26670.0
2017-02-10 15:30:00,4.53,4.54,4.53,4.53,104085.0,4.3224,4.332,4.3224,4.3224,104085.0
2017-02-13 09:30:00,4.56,4.65,4.56,4.58,250425.0,4.3511,4.437,4.3511,4.3702,250425.0
2017-02-13 10:00:00,4.58,4.61,4.57,4.6,240300.0,4.3702,4.3988,4.3606,4.3892,240300.0
2017-02-13 10:30:00,4.6,4.6,4.55,4.56,91470.0,4.3892,4.3892,4.3415,4.3511,91470.0
2017-02-13 11:00:00,4.57,4.58,4.55,4.57,36750.0,4.3606,4.3702,4.3415,4.3606,36750.0
2017-02-13 11:30:00,4.57,4.57,4.55,4.55,14550.0,4.3606,4.3606,4.3415,4.3415,14550.0
2017-02-13 12:00:00,4.56,4.56,4.55,4.55,19500.0,4.3511,4.3511,4.3415,4.3415,19500.0
2017-02-13 12:30:00,4.55,4.55,4.55,4.55,3000.0,4.3415,4.3415,4.3415,4.3415,3000.0
2017-02-13 13:00:00,4.56,4.58,4.56,4.57,13500.0,4.3511,4.3702,4.3511,4.3606,13500.0
2017-02-13 13:30:00,4.56,4.57,4.55,4.56,20040.0,4.3511,4.3606,4.3415,4.3511,20040.0
2017-02-13 14:00:00,4.57,4.57,4.57,4.57,19500.0,4.3606,4.3606,4.3606,4.3606,19500.0
2017-02-13 14:30:00,4.55,4.56,4.55,4.56,32250.0,4.3415,4.3511,4.3415,4.3511,32250.0
2017-02-13 15:00:00,4.56,4.59,4.56,4.58,17220.0,4.3511,4.3797,4.3511,4.3702,17220.0
2017-02-13 15:30:00,4.58,4.58,4.56,4.56,34200.0,4.3702,4.3702,4.3511,4.3511,34200.0
2017-02-14 09:30:00,4.55,4.55,4.45,4.47,124575.0,4.3415,4.3415,4.2461,4.2652,124575.0
2017-02-14 10:00:00,4.47,4.5,4.45,4.5,22500.0,4.2652,4.2938,4.2461,4.2938,22500.0
2017-02-14 10:30:00,4.51,4.51,4.48,4.51,44325.0,4.3034,4.3034,4.2747,4.3034,44325.0
2017-02-14 11:00:00,4.51,4.51,4.5,4.51,15135.0,4.3034,4.3034,4.2938,4.3034,15135.0
2017-02-14 11:30:00,4.51,4.53,4.5,4.53,6000.0,4.3034,4.3224,4.2938,4.3224,6000.0
2017-02-14 12:00:00,4.53,4.53,4.53,4.53,0.0,4.3224,4.3224,4.3224,4.3224,0.0
2017-02-14 12:30:00,4.52,4.52,4.52,4.52,3000.0,4.3129,4.3129,4.3129,4.3129,3000.0
2017-02-14 13:00:00,4.53,4.54,4.53,4.54,12840.0,4.3224,4.332,4.3224,4.332,12840.0
2017-02-14 13:30:00,4.53,4.53,4.53,4.53,3000.0,4.3224,4.3224,4.3224,4.3224,3000.0
2017-02-14 14:00:00,4.54,4.54,4.53,4.53,4920.0,4.332,4.332,4.3224,4.3224,4920.0
2017-02-14 14:30:00,4.52,4.52,4.52,4.52,13740.0,4.3129,4.3129,4.3129,4.3129,13740.0
2017-02-14 15:00:00,4.51,4.51,4.51,4.51,8175.0,4.3034,4.3034,4.3034,4.3034,8175.0
2017-02-14 15:30:00,4.52,4.53,4.51,4.52,122745.0,4.3129,4.3224,4.3034,4.3129,122745.0
2017-02-15 09:30:00,4.54,4.6,4.51,4.54,118905.0,4.332,4.3892,4.3034,4.332,118905.0
2017-02-15 10:00:00,4.53,4.53,4.5,4.53,42780.0,4.3224,4.3224,4.2938,4.3224,42780.0
2017-02-15 10:30:00,4.54,4.57,4.54,4.55,31650.0,4.332,4.3606,4.332,4.3415,31650.0
2017-02-15 11:00:00,4.56,4.59,4.56,4.59,28395.0,4.3511,4.3797,4.3511,4.3797,28395.0
2017-02-15 11:30:00,4.61,4.61,4.58,4.59,51810.0,4.3988,4.3988,4.3702,4.3797,51810.0
2017-02-15 12:00:00,4.59,4.61,4.59,4.61,48510.0,4.3797,4.3988,4.3797,4.3988,48510.0
2017-02-15 12:30:00,4.6,4.61,4.6,4.6,77205.0,4.3892,4.3988,4.3892,4.3892,77205.0
2017-02-15 13:00:00,4.61,4.61,4.6,4.6,12000.0,4.3988,4.3988,4.3892,4.3892,12000.0
2017-02-15 13:30:00,4.61,4.62,4.61,4.62,14550.0,4.3988,4.4083,4.3988,4.4083,14550.0
2017-02-15 14:00:00,4.6,4.61,4.6,4.6,10425.0,4.3892,4.3988,4.3892,4.3892,10425.0
2017-02-15 14:30:00,4.61,4.62,4.61,4.62,4500.0,4.3988,4.4083,4.3988,4.4083,4500.0
2017-02-15 15:00:00,4.63,4.64,4.62,4.63,56580.0,4.4179,4.4274,4.4083,4.4179,56580.0
2017-02-15 15:30:00,4.63,4.64,4.63,4.63,104565.0,4.4179,4.4274,4.4179,4.4179,104565.0
2017-02-16 09:30:00,4.64,4.67,4.61,4.62,241800.0,4.4274,4.456,4.3988,4.4083,241800.0
2017-02-16 10:00:00,4.66,4.66,4.63,4.65,31860.0,4.4465,4.4465,4.4179,4.437,31860.0
2017-02-16 10:30:00,4.65,4.66,4.58,4.6,65565.0,4.437,4.4465,4.3702,4.3892,65565.0
2017-02-16 11:00:00,4.6,4.61,4.56,4.61,33030.0,4.3892,4.3988,4.3511,4.3988,33030.0
2017-02-16 11:30:00,4.6,4.6,4.57,4.57,24000.0,4.3892,4.3892,4.3606,4.3606,24000.0
2017-02-16 12:00:00,4.58,4.58,4.56,4.58,33030.0,4.3702,4.3702,4.3511,4.3702,33030.0
2017-02-16 12:30:00,4.58,4.6,4.58,4.59,13500.0,4.3702,4.3892,4.3702,4.3797,13500.0
2017-02-16 13:00:00,4.57,4.58,4.57,4.58,10500.0,4.3606,4.3702,4.3606,4.3702,10500.0
2017-02-16 13:30:00,4.58,4.59,4.57,4.59,9015.0,4.3702,4.3797,4.3606,4.3797,9015.0
2017-02-16 14:00:00,4.59,4.59,4.58,4.58,9000.0,4.3797,4.3797,4.3702,4.3702,9000.0
2017-02-16 14:30:00,4.58,4.6,4.58,4.6,12000.0,4.3702,4.3892,4.3702,4.3892,12000.0
2017-02-16 15:00:00,4.6,4.62,4.6,4.62,27000.0,4.3892,4.4083,4.3892,4.4083,27000.0
2017-02-16 15:30:00,4.62,4.65,4.62,4.65,38685.0,4.4083,4.437,4.4083,4.437,38685.0
2017-02-17 09:30:00,4.59,4.59,4.53,4.53,84045.0,4.3797,4.3797,4.3224,4.3224,84045.0
2017-02-17 10:00:00,4.55,4.6,4.54,4.6,25410.0,4.3415,4.3892,4.332,4.3892,25410.0
2017-02-17 10:30:00,4.61,4.64,4.6,4.62,19500.0,4.3988,4.4274,4.3892,4.4083,19500.0
2017-02-17 11:00:00,4.62,4.66,4.62,4.65,32250.0,4.4083,4.4465,4.4083,4.437,32250.0
2017-02-17 11:30:00,4.64,4.66,4.64,4.65,93765.0,4.4274,4.4465,4.4274,4.437,93765.0
2017-02-17 12:00:00,4.65,4.66,4.65,4.66,22530.0,4.437,4.4465,4.437,4.4465,22530.0
2017-02-17 12:30:00,4.65,4.66,4.65,4.66,33720.0,4.437,4.4465,4.437,4.4465,33720.0
2017-02-17 13:00:00,4.67,4.68,4.66,4.67,78195.0,4.456,4.4656,4.4465,4.456,78195.0
2017-02-17 13:30:00,4.68,4.69,4.68,4.68,29850.0,4.4656,4.4751,4.4656,4.4656,29850.0
2017-02-17 14:00:00,4.69,4.69,4.69,4.69,21750.0,4.4751,4.4751,4.4751,4.4751,21750.0
2017-02-17 14:30:00,4.7,4.71,4.7,4.7,25065.0,4.4847,4.4942,4.4847,4.4847,25065.0
2017-02-17 15:00:00,4.7,4.71,4.7,4.7,14100.0,4.4847,4.4942,4.4847,4.4847,14100.0
2017-02-17 15:30:00,4.7,4.72,4.69,4.72,68910.0,4.4847,4.5037,4.4751,4.5037,68910.0
2017-02-21 09:30:00,4.81,4.9,4.79,4.9,170760.0,4.5896,4.6755,4.5705,4.6755,170760.0
2017-02-21 10:00:00,4.89,4.9,4.87,4.88,50415.0,4.666,4.6755,4.6469,4.6564,50415.0
2017-02-21 10:30:00,4.86,4.9,4.86,4.86,53925.0,4.6373,4.6755,4.6373,4.6373,53925.0
2017-02-21 11:00:00,4.86,4.86,4.83,4.83,34125.0,4.6373,4.6373,4.6087,4.6087,34125.0
2017-02-21 11:30:00,4.83,4.86,4.83,4.86,14250.0,4.6087,4.6373,4.6087,4.6373,14250.0
2017-02-21 12:00:00,4.87,4.89,4.85,4.88,54000.0,4.6469,4.666,4.6278,4.6564,54000.0
2017-02-21 12:30:00,4.88,4.89,4.88,4.88,34710.0,4.6564,4.666,4.6564,4.6564,34710.0
2017-02-21 13:00:00,4.88,4.88,4.87,4.88,36150.0,4.6564,4.6564,4.6469,4.6564,36150.0
2017-02-21 13:30:00,4.89,4.89,4.87,4.87,76830.0,4.666,4.666,4.6469,4.6469,76830.0
2017-02-21 14:00:00,4.88,4.89,4.88,4.89,19875.0,4.6564,4.666,4.6564,4.666,19875.0
2017-02-21 14:30:00,4.89,4.9,4.89,4.89,18000.0,4.666,4.6755,4.666,4.666,18000.0
2017-02-21 15:00:00,4.89,4.9,4.89,4.89,24105.0,4.666,4.6755,4.666,4.666,24105.0
2017-02-21 15:30:00,4.9,4.92,4.9,4.92,139515.0,4.6755,4.6946,4.6755,4.6946,139515.0
2017-02-22 09:30:00,4.93,4.94,4.86,4.9,101880.0,4.7041,4.7137,4.6373,4.6755,101880.0
2017-02-22 10:00:00,4.92,4.92,4.89,4.9,34875.0,4.6946,4.6946,4.666,4.6755,34875.0
2017-02-22 10:30:00,4.89,4.9,4.88,4.88,25500.0,4.666,4.6755,4.6564,4.6564,25500.0
2017-02-22 11:00:00,4.87,4.9,4.87,4.9,24000.0,4.6469,4.6755,4.6469,4.6755,24000.0
2017-02-22 11:30:00,4.89,4.89,4.89,4.89,6000.0,4.666,4.666,4.666,4.666,6000.0
2017-02-22 12:00:00,4.87,4.89,4.87,4.89,19500.0,4.6469,4.666,4.6469,4.666,19500.0
2017-02-22 12:30:00,4.9,4.91,4.9,4.91,15000.0,4.6755,4.685,4.6755,4.685,15000.0
2017-02-22 13:00:00,4.91,4.91,4.91,4.91,23250.0,4.685,4.685,4.685,4.685,23250.0
2017-02-22 13:30:00,4.92,4.92,4.91,4.91,10500.0,4.6946,4.6946,4.685,4.685,10500.0
2017-02-22 14:00:00,4.9,4.9,4.9,4.9,10500.0,4.6755,4.6755,4.6755,4.6755,10500.0
2017-02-22 14:30:00,4.88,4.89,4.88,4.89,13260.0,4.6564,4.666,4.6564,4.666,13260.0
2017-02-22 15:00:00,4.88,4.9,4.88,4.9,68115.0,4.6564,4.6755,4.6564,4.6755,68115.0
2017-02-22 15:30:00,4.91,4.92,4.91,4.92,38550.0,4.685,4.6946,4.685,4.6946,38550.0
2017-02-23 09:30:00,4.87,4.88,4.77,4.8,165120.0,4.6469,4.6564,4.5515,4.5801,165120.0
2017-02-23 10:00:00,4.78,4.79,4.71,4.71,279585.0,4.561,4.5705,4.4942,4.4942,279585.0
2017-02-23 10:30:00,4.73,4.73,4.63,4.64,106890.0,4.5133,4.5133,4.4179,4.4274,106890.0
2017-02-23 11:00:00,4.64,4.64,4.59,4.61,87135.0,4.4274,4.4274,4.3797,4.3988,87135.0
2017-02-23 11:30:00,4.62,4.63,4.62,4.62,62970.0,4.4083,4.4179,4.4083,4.4083,62970.0
2017-02-23 12:00:00,4.63,4.7,4.63,4.69,59790.0,4.4179,4.4847,4.4179,4.4751,59790.0
2017-02-23 12:30:00,4.68,4.7,4.67,4.68,37050.0,4.4656,4.4847,4.456,4.4656,37050.0
2017-02-23 13:00:00,4.69,4.69,4.66,4.66,11040.0,4.4751,4.4751,4.4465,4.4465,11040.0
2017-02-23 13:30:00,4.66,4.67,4.65,4.67,20190.0,4.4465,4.456,4.437,4.456,20190.0
2017-02-23 14:00:00,4.67,4.67,4.67,4.67,12465.0,4.456,4.456,4.456,4.456,12465.0
2017-02-23 14:30:00,4.67,4.68,4.67,4.68,13275.0,4.456,4.4656,4.456,4.4656,13275.0
2017-02-23 15:00:00,4.68,4.69,4.67,4.67,24435.0,4.4656,4.4751,4.456,4.456,24435.0
2017-02-23 15:30:00,4.67,4.68,4.65,4.68,80145.0,4.456,4.4656,4.437,4.4656,80145.0
2017-02-24 09:30:00,4.45,4.58,4.41,4.56,424410.0,4.2461,4.3702,4.2079,4.3511,424410.0
2017-02-24 10:00:00,4.56,4.57,4.52,4.56,49350.0,4.3511,4.3606,4.3129,4.3511,49350.0
2017-02-24 10:30:00,4.58,4.61,4.57,4.6,45240.0,4.3702,4.3988,4.3606,4.3892,45240.0
2017-02-24 11:00:00,4.6,4.64,4.6,4.64,12645.0,4.3892,4.4274,4.3892,4.4274,12645.0
2017-02-24 11:30:00,4.62,4.62,4.61,4.61,19500.0,4.4083,4.4083,4.3988,4.3988,19500.0
2017-02-24 12:00:00,4.59,4.61,4.59,4.61,27000.0,4.3797,4.3988,4.3797,4.3988,27000.0
2017-02-24 12:30:00,4.61,4.61,4.6,4.61,24000.0,4.3988,4.3988,4.3892,4.3988,24000.0
2017-02-24 13:00:00,4.61,4.61,4.6,4.6,7500.0,4.3988,4.3988,4.3892,4.3892,7500.0
2017-02-24 13:30:00,4.6,4.6,4.6,4.6,7500.0,4.3892,4.3892,4.3892,4.3892,7500.0
2017-02-24 14:00:00,4.61,4.62,4.61,4.62,9480.0,4.3988,4.4083,4.3988,4.4083,9480.0
2017-02-24 14:30:00,4.63,4.63,4.62,4.63,16500.0,4.4179,4.4179,4.4083,4.4179,16500.0
2017-02-24 15:00:00,4.64,4.65,4.64,4.65,15000.0,4.4274,4.437,4.4274,4.437,15000.0
2017-02-24 15:30:00,4.65,4.67,4.64,4.67,132930.0,4.437,4.456,4.4274,4.456,132930.0
2017-02-27 09:30:00,4.68,4.73,4.65,4.73,113265.0,4.4656,4.5133,4.437,4.5133,113265.0
2017-02-27 10:00:00,4.73,4.76,4.72,4.76,38250.0,4.5133,4.5419,4.5037,4.5419,38250.0
2017-02-27 10:30:00,4.76,4.77,4.74,4.74,44715.0,4.5419,4.5515,4.5228,4.5228,44715.0
2017-02-27 11:00:00,4.73,4.73,4.72,4.72,28500.0,4.5133,4.5133,4.5037,4.5037,28500.0
2017-02-27 11:30:00,4.71,4.72,4.71,4.72,10500.0,4.4942,4.5037,4.4942,4.5037,10500.0
2017-02-27 12:00:00,4.72,4.75,4.72,4.75,22500.0,4.5037,4.5324,4.5037,4.5324,22500.0
2017-02-27 12:30:00,4.75,4.76,4.75,4.76,6000.0,4.5324,4.5419,4.5324,4.5419,6000.0
2017-02-27 13:00:00,4.75,4.76,4.74,4.76,18750.0,4.5324,4.5419,4.5228,4.5419,18750.0
2017-02-27 13:30:00,4.76,4.77,4.76,4.77,7410.0,4.5419,4.5515,4.5419,4.5515,7410.0
2017-02-27 14:00:00,4.77,4.77,4.76,4.77,21000.0,4.5515,4.5515,4.5419,4.5515,21000.0
2017-02-27 14:30:00,4.78,4.78,4.77,4.77,20250.0,4.561,4.561,4.5515,4.5515,20250.0
2017-02-27 15:00:00,4.76,4.78,4.76,4.77,41250.0,4.5419,4.561,4.5419,4.5515,41250.0
2017-02-27 15:30:00,4.78,4.81,4.78,4.81,114135.0,4.561,4.5896,4.561,4.5896,114135.0
2017-02-28 09:30:00,4.83,4.83,4.72,4.72,132195.0,4.6087,4.6087,4.5037,4.5037,132195.0
2017-02-28 10:00:00,4.72,4.75,4.7,4.71,35895.0,4.5037,4.5324,4.4847,4.4942,35895.0
2017-02-28 10:30:00,4.71,4.71,4.68,4.7,39375.0,4.4942,4.4942,4.4656,4.4847,39375.0
2017-02-28 11:00:00,4.69,4.71,4.69,4.69,19500.0,4.4751,4.4942,4.4751,4.4751,19500.0
2017-02-28 11:30:00,4.69,4.7,4.69,4.7,7320.0,4.4751,4.4847,4.4751,4.4847,7320.0
2017-02-28 12:00:00,4.7,4.7,4.63,4.64,48015.0,4.4847,4.4847,4.4179,4.4274,48015.0
2017-02-28 12:30:00,4.64,4.64,4.61,4.62,19500.0,4.4274,4.4274,4.3988,4.4083,19500.0
2017-02-28 13:00:00,4.63,4.65,4.63,4.63,25980.0,4.4179,4.437,4.4179,4.4179,25980.0
2017-02-28 13:30:00,4.62,4.63,4.62,4.63,11295.0,4.4083,4.4179,4.4083,4.4179,11295.0
2017-02-28 14:00:00,4.63,4.63,4.59,4.59,31560.0,4.4179,4.4179,4.3797,4.3797,31560.0
2017-02-28 14:30:00,4.6,4.62,4.6,4.62,50535.0,4.3892,4.4083,4.3892,4.4083,50535.0
2017-02-28 15:00:00,4.62,4.63,4.62,4.63,31500.0,4.4083,4.4179,4.4083,4.4179,31500.0
2017-02-28 15:30:00,4.61,4.63,4.6,4.62,61260.0,4.3988,4.4179,4.3892,4.4083,61260.0
2017-03-01 09:30:00,4.79,4.79,4.65,4.65,190515.0,4.5705,4.5705,4.437,4.437,190515.0
2017-03-01 10:00:00,4.69,4.73,4.68,4.68,41250.0,4.4751,4.5133,4.4656,4.4656,41250.0
2017-03-01 10:30:00,4.68,4.7,4.68,4.7,47730.0,4.4656,4.4847,4.4656,4.4847,47730.0
2017-03-01 11:00:00,4.7,4.73,4.7,4.72,25470.0,4.4847,4.5133,4.4847,4.5037,25470.0
2017-03-01 11:30:00,4.73,4.74,4.73,4.74,11055.0,4.5133,4.5228,4.5133,4.5228,11055.0
2017-03-01 12:00:00,4.76,4.79,4.76,4.79,47835.0,4.5419,4.5705,4.5419,4.5705,47835.0
2017-03-01 12:30:00,4.79,4.79,4.77,4.77,22125.0,4.5705,4.5705,4.5515,4.5515,22125.0
2017-03-01 13:00:00,4.78,4.78,4.76,4.78,40185.0,4.561,4.561,4.5419,4.561,40185.0
2017-03-01 13:30:00,4.78,4.81,4.78,4.79,80940.0,4.561,4.5896,4.561,4.5705,80940.0
2017-03-01 14:00:00,4.79,4.81,4.79,4.81,42765.0,4.5705,4.5896,4.5705,4.5896,42765.0
2017-03-01 14:30:00,4.8,4.81,4.79,4.81,26340.0,4.5801,4.5896,4.5705,4.5896,26340.0
2017-03-01 15:00:00,4.8,4.82,4.8,4.82,52230.0,4.5801,4.5992,4.5801,4.5992,52230.0
2017-03-01 15:30:00,4.83,4.85,4.82,4.84,154410.0,4.6087,4.6278,4.5992,4.6182,154410.0
2017-03-02 09:30:00,4.87,4.88,4.84,4.85,129105.0,4.6469,4.6564,4.6182,4.6278,129105.0
2017-03-02 10:00:00,4.86,4.86,4.78,4.79,45375.0,4.6373,4.6373,4.561,4.5705,45375.0
2017-03-02 10:30:00,4.78,4.78,4.75,4.75,26940.0,4.561,4.561,4.5324,4.5324,26940.0
2017-03-02 11:00:00,4.76,4.76,4.69,4.72,21000.0,4.5419,4.5419,4.4751,4.5037,21000.0
2017-03-02 11:30:00,4.71,4.78,4.71,4.78,69375.0,4.4942,4.561,4.4942,4.561,69375.0
2017-03-02 12:00:00,4.76,4.77,4.75,4.76,7500.0,4.5419,4.5515,4.5324,4.5419,7500.0
2017-03-02 12:30:00,4.77,4.77,4.74,4.74,7500.0,4.5515,4.5515,4.5228,4.5228,7500.0
2017-03-02 13:00:00,4.75,4.75,4.72,4.73,23295.0,4.5324,4.5324,4.5037,4.5133,23295.0
2017-03-02 13:30:00,4.72,4.72,4.72,4.72,1500.0,4.5037,4.5037,4.5037,4.5037,1500.0
2017-03-02 14:00:00,4.73,4.73,4.7,4.71,22500.0,4.5133,4.5133,4.4847,4.4942,22500.0
2017-03-02 14:30:00,4.73,4.76,4.73,4.76,22500.0,4.5133,4.5419,4.5133,4.5419,22500.0
2017-03-02 15:00:00,4.74,4.74,4.71,4.72,12390.0,4.5228,4.5228,4.4942,4.5037,12390.0
2017-03-02 15:30:00,4.72,4.72,4.68,4.68,80625.0,4.5037,4.5037,4.4656,4.4656,80625.0
2017-03-03 09:30:00,4.69,4.7,4.63,4.63,59235.0,4.4751,4.4847,4.4179,4.4179,59235.0
2017-03-03 10:00:00,4.67,4.68,4.6,4.63,44610.0,4.456,4.4656,4.3892,4.4179,44610.0
2017-03-03 10:30:00,4.62,4.67,4.62,4.66,31185.0,4.4083,4.456,4.4083,4.4465,31185.0
2017-03-03 11:00:00,4.64,4.67,4.64,4.67,12300.0,4.4274,4.456,4.4274,4.456,12300.0
2017-03-03 11:30:00,4.67,4.68,4.66,4.67,17445.0,4.456,4.4656,4.4465,4.456,17445.0
2017-03-03 12:00:00,4.67,4.67,4.67,4.67,5775.0,4.456,4.456,4.456,4.456,5775.0
2017-03-03 12:30:00,4.67,4.67,4.67,4.67,41415.0,4.456,4.456,4.456,4.456,41415.0
2017-03-03 13:00:00,4.64,4.65,4.63,4.65,23070.0,4.4274,4.437,4.4179,4.437,23070.0
2017-03-03 13:30:00,4.64,4.65,4.64,4.65,4500.0,4.4274,4.437,4.4274,4.437,4500.0
2017-03-03 14:00:00,4.65,4.66,4.65,4.66,15840.0,4.437,4.4465,4.437,4.4465,15840.0
2017-03-03 14:30:00,4.66,4.67,4.66,4.67,13575.0,4.4465,4.456,4.4465,4.456,13575.0
2017-03-03 15:00:00,4.66,4.67,4.66,4.67,11880.0,4.4465,4.456,4.4465,4.456,11880.0
2017-03-03 15:30:00,4.66,4.68,4.66,4.68,44025.0,4.4465,4.4656,4.4465,4.4656,44025.0
2017-03-06 09:30:00,4.6,4.61,4.56,4.56,126360.0,4.3892,4.3988,4.3511,4.3511,126360.0
2017-03-06 10:00:00,4.57,4.6,4.56,4.57,20820.0,4.3606,4.3892,4.3511,4.3606,20820.0
2017-03-06 10:30:00,4.57,4.57,4.53,4.54,51330.0,4.3606,4.3606,4.3224,4.332,51330.0
2017-03-06 11:00:00,4.54,4.55,4.53,4.55,16500.0,4.332,4.3415,4.3224,4.3415,16500.0
2017-03-06 11:30:00,4.53,4.55,4.53,4.54,24105.0,4.3224,4.3415,4.3224,4.332,24105.0
2017-03-06 12:00:00,4.54,4.54,4.53,4.53,9990.0,4.332,4.332,4.3224,4.3224,9990.0
2017-03-06 12:30:00,4.54,4.56,4.54,4.56,16500.0,4.332,4.3511,4.332,4.3511,16500.0
2017-03-06 13:00:00,4.57,4.59,4.57,4.59,19545.0,4.3606,4.3797,4.3606,4.3797,19545.0
2017-03-06 13:30:00,4.61,4.62,4.61,4.61,9000.0,4.3988,4.4083,4.3988,4.3988,9000.0
2017-03-06 14:00:00,4.61,4.64,4.61,4.64,25380.0,4.3988,4.4274,4.3988,4.4274,25380.0
2017-03-06 14:30:00,4.64,4.66,4.64,4.66,12675.0,4.4274,4.4465,4.4274,4.4465,12675.0
2017-03-06 15:00:00,4.65,4.69,4.65,4.68,44250.0,4.437,4.4751,4.437,4.4656,44250.0
2017-03-06 15:30:00,4.68,4.71,4.68,4.69,37875.0,4.4656,4.4942,4.4656,4.4751,37875.0
2017-03-07 09:30:00,4.66,4.69,4.62,4.67,79500.0,4.4465,4.4751,4.4083,4.456,79500.0
2017-03-07 10:00:00,4.68,4.78,4.68,4.76,61590.0,4.4656,4.561,4.4656,4.5419,61590.0
2017-03-07 10:30:00,4.79,4.81,4.78,4.79,98415.0,4.5705,4.5896,4.561,4.5705,98415.0
2017-03-07 11:00:00,4.79,4.79,4.77,4.78,10500.0,4.5705,4.5705,4.5515,4.561,10500.0
2017-03-07 11:30:00,4.76,4.77,4.76,4.76,11100.0,4.5419,4.5515,4.5419,4.5419,11100.0
2017-03-07 12:00:00,4.74,4.75,4.74,4.74,19695.0,4.5228,4.5324,4.5228,4.5228,19695.0
2017-03-07 12:30:00,4.74,4.75,4.74,4.74,10500.0,4.5228,4.5324,4.5228,4.5228,10500.0
2017-03-07 13:00:00,4.75,4.76,4.75,4.76,13500.0,4.5324,4.5419,4.5324,4.5419,13500.0
2017-03-07 13:30:00,4.76,4.76,4.74,4.75,27000.0,4.5419,4.5419,4.5228,4.5324,27000.0
2017-03-07 14:00:00,4.74,4.74,4.73,4.73,9000.0,4.5228,4.5228,4.5133,4.5133,9000.0
2017-03-07 14:30:00,4.73,4.76,4.73,4.76,10500.0,4.5133,4.5419,4.5133,4.5419,10500.0
2017-03-07 15:00:00,4.76,4.76,4.73,4.73,25845.0,4.5419,4.5419,4.5133,4.5133,25845.0
2017-03-07 15:30:00,4.72,4.72,4.69,4.71,147195.0,4.5037,4.5037,4.4751,4.4942,147195.0
2017-03-08 09:30:00,4.79,4.86,4.77,4.85,238065.0,4.5705,4.6373,4.5515,4.6278,238065.0
2017-03-08 10:00:00,4.86,4.86,4.82,4.83,74325.0,4.6373,4.6373,4.5992,4.6087,74325.0
2017-03-08 10:30:00,4.83,4.83,4.8,4.81,14130.0,4.6087,4.6087,4.5801,4.5896,14130.0
2017-03-08 11:00:00,4.83,4.83,4.81,4.81,32145.0,4.6087,4.6087,4.5896,4.5896,32145.0
2017-03-08 11:30:00,4.79,4.79,4.76,4.76,10125.0,4.5705,4.5705,4.5419,4.5419,10125.0
2017-03-08 12:00:00,4.73,4.74,4.72,4.74,15000.0,4.5133,4.5228,4.5037,4.5228,15000.0
2017-03-08 12:30:00,4.76,4.76,4.75,4.75,7500.0,4.5419,4.5419,4.5324,4.5324,7500.0
2017-03-08 13:00:00,4.75,4.78,4.75,4.77,22500.0,4.5324,4.561,4.5324,4.5515,22500.0
2017-03-08 13:30:00,4.78,4.78,4.77,4.78,23940.0,4.561,4.561,4.5515,4.561,23940.0
2017-03-08 14:00:00,4.79,4.79,4.75,4.75,3000.0,4.5705,4.5705,4.5324,4.5324,3000.0
2017-03-08 14:30:00,4.76,4.77,4.76,4.77,15900.0,4.5419,4.5515,4.5419,4.5515,15900.0
2017-03-08 15:00:00,4.76,4.77,4.76,4.76,21435.0,4.5419,4.5515,4.5419,4.5419,21435.0
2017-03-08 15:30:00,4.76,4.76,4.73,4.75,71415.0,4.5419,4.5419,4.5133,4.5324,71415.0
2017-03-09 09:30:00,4.74,4.77,4.66,4.76,102675.0,4.5228,4.5515,4.4465,4.5419,102675.0
2017-03-09 10:00:00,4.79,4.8,4.76,4.76,17730.0,4.5705,4.5801,4.5419,4.5419,17730.0
2017-03-09 10:30:00,4.76,4.76,4.73,4.76,22650.0,4.5419,4.5419,4.5133,4.5419,22650.0
2017-03-09 11:00:00,4.76,4.76,4.76,4.76,1500.0,4.5419,4.5419,4.5419,4.5419,1500.0
2017-03-09 11:30:00,4.76,4.77,4.76,4.76,13500.0,4.5419,4.5515,4.5419,4.5419,13500.0
2017-03-09 12:00:00,4.76,4.77,4.76,4.76,4500.0,4.5419,4.5515,4.5419,4.5419,4500.0
2017-03-09 12:30:00,4.77,4.77,4.77,4.77,7500.0,4.5515,4.5515,4.5515,4.5515,7500.0
2017-03-09 13:00:00,4.77,4.77,4.77,4.77,0.0,4.5515,4.5515,4.5515,4.5515,0.0
2017-03-09 13:30:00,4.76,4.77,4.76,4.76,6255.0,4.5419,4.5515,4.5419,4.5419,6255.0
2017-03-09 14:00:00,4.75,4.75,4.7,4.7,30810.0,4.5324,4.5324,4.4847,4.4847,30810.0
2017-03-09 14:30:00,4.71,4.73,4.7,4.73,27000.0,4.4942,4.5133,4.4847,4.5133,27000.0
2017-03-09 15:00:00,4.73,4.76,4.73,4.76,10500.0,4.5133,4.5419,4.5133,4.5419,10500.0
2017-03-09 15:30:00,4.79,4.79,4.77,4.77,75960.0,4.5705,4.5705,4.5515,4.5515,75960.0
2017-03-10 09:30:00,4.85,4.94,4.85,4.94,447915.0,4.6278,4.7137,4.6278,4.7137,447915.0
2017-03-10 10:00:00,4.94,4.97,4.92,4.96,56115.0,4.7137,4.7423,4.6946,4.7327,56115.0
2017-03-10 10:30:00,4.95,4.95,4.91,4.94,81795.0,4.7232,4.7232,4.685,4.7137,81795.0
2017-03-10 11:00:00,4.94,4.94,4.9,4.92,54450.0,4.7137,4.7137,4.6755,4.6946,54450.0
2017-03-10 11:30:00,4.91,4.92,4.9,4.91,25170.0,4.685,4.6946,4.6755,4.685,25170.0
2017-03-10 12:00:00,4.9,4.9,4.89,4.9,19500.0,4.6755,4.6755,4.666,4.6755,19500.0
2017-03-10 12:30:00,4.9,4.9,4.86,4.88,60405.0,4.6755,4.6755,4.6373,4.6564,60405.0
2017-03-10 13:00:00,4.88,4.88,4.86,4.86,33780.0,4.6564,4.6564,4.6373,4.6373,33780.0
2017-03-10 13:30:00,4.86,4.91,4.86,4.91,29085.0,4.6373,4.685,4.6373,4.685,29085.0
2017-03-10 14:00:00,4.91,4.93,4.9,4.93,46110.0,4.685,4.7041,4.6755,4.7041,46110.0
2017-03-10 14:30:00,4.93,4.94,4.93,4.93,56430.0,4.7041,4.7137,4.7041,4.7041,56430.0
2017-03-10 15:00:00,4.93,4.94,4.92,4.93,21000.0,4.7041,4.7137,4.6946,4.7041,21000.0
2017-03-10 15:30:00,4.93,4.94,4.92,4.94,87690.0,4.7041,4.7137,4.6946,4.7137,87690.0
2017-03-13 09:30:00,4.98,5.03,4.97,4.98,202845.0,4.7518,4.7995,4.7423,4.7518,202845.0
2017-03-13 10:00:00,4.97,5.01,4.96,5.01,24000.0,4.7423,4.7805,4.7327,4.7805,24000.0
2017-03-13 10:30:00,5.01,5.04,5.01,5.03,87705.0,4.7805,4.8091,4.7805,4.7995,87705.0
2017-03-13 11:00:00,5.04,5.04,5.0,5.0,23700.0,4.8091,4.8091,4.7709,4.7709,23700.0
2017-03-13 11:30:00,5.01,5.01,5.0,5.01,24525.0,4.7805,4.7805,4.7709,4.7805,24525.0
2017-03-13 12:00:00,5.01,5.02,5.0,5.0,21000.0,4.7805,4.79,4.7709,4.7709,21000.0
2017-03-13 12:30:00,5.03,5.03,5.02,5.03,12450.0,4.7995,4.7995,4.79,4.7995,12450.0
2017-03-13 13:00:00,5.02,5.02,5.02,5.02,28500.0,4.79,4.79,4.79,4.79,28500.0
2017-03-13 13:30:00,5.03,5.03,5.02,5.02,4500.0,4.7995,4.7995,4.79,4.79,4500.0
2017-03-13 14:00:00,5.02,5.03,5.02,5.03,3000.0,4.79,4.7995,4.79,4.7995,3000.0
2017-03-13 14:30:00,5.04,5.05,5.04,5.04,54600.0,4.8091,4.8186,4.8091,4.8091,54600.0
2017-03-13 15:00:00,5.04,5.04,5.04,5.04,36360.0,4.8091,4.8091,4.8091,4.8091,36360.0
2017-03-13 15:30:00,5.03,5.06,5.02,5.05,110175.0,4.7995,4.8282,4.79,4.8186,110175.0
2017-03-14 09:30:00,5.0,5.0,4.94,4.96,96945.0,4.7709,4.7709,4.7137,4.7327,96945.0
2017-03-14 10:00:00,4.93,4.95,4.91,4.91,53805.0,4.7041,4.7232,4.685,4.685,53805.0
2017-03-14 10:30:00,4.9,4.92,4.89,4.91,69150.0,4.6755,4.6946,4.666,4.685,69150.0
2017-03-14 11:00:00,4.92,4.92,4.88,4.9,109695.0,4.6946,4.6946,4.6564,4.6755,109695.0
2017-03-14 11:30:00,4.91,4.94,4.91,4.94,37590.0,4.685,4.7137,4.685,4.7137,37590.0
2017-03-14 12:00:00,4.95,4.96,4.92,4.94,29460.0,4.7232,4.7327,4.6946,4.7137,29460.0
2017-03-14 12:30:00,4.94,4.94,4.94,4.94,1500.0,4.7137,4.7137,4.7137,4.7137,1500.0
2017-03-14 13:00:00,4.97,4.98,4.97,4.98,7500.0,4.7423,4.7518,4.7423,4.7518,7500.0
2017-03-14 13:30:00,4.99,5.0,4.99,5.0,12510.0,4.7614,4.7709,4.7614,4.7709,12510.0
2017-03-14 14:00:00,4.99,4.99,4.97,4.97,46590.0,4.7614,4.7614,4.7423,4.7423,46590.0
2017-03-14 14:30:00,4.99,4.99,4.97,4.97,10500.0,4.7614,4.7614,4.7423,4.7423,10500.0
2017-03-14 15:00:00,4.98,5.0,4.98,5.0,11265.0,4.7518,4.7709,4.7518,4.7709,11265.0
2017-03-14 15:30:00,5.0,5.01,5.0,5.01,46500.0,4.7709,4.7805,4.7709,4.7805,46500.0
2017-03-15 09:30:00,5.04,5.04,4.97,5.02,131820.0,4.8091,4.8091,4.7423,4.79,131820.0
2017-03-15 10:00:00,5.01,5.01,4.96,4.98,72840.0,4.7805,4.7805,4.7327,4.7518,72840.0
2017-03-15 10:30:00,4.98,4.98,4.96,4.98,76425.0,4.7518,4.7518,4.7327,4.7518,76425.0
2017-03-15 11:00:00,4.99,5.01,4.99,5.0,16500.0,4.7614,4.7805,4.7614,4.7709,16500.0
2017-03-15 11:30:00,5.0,5.01,5.0,5.01,7500.0,4.7709,4.7805,4.7709,4.7805,7500.0
2017-03-15 12:00:00,5.01,5.04,5.01,5.04,7500.0,4.7805,4.8091,4.7805,4.8091,7500.0
2017-03-15 12:30:00,5.04,5.05,5.03,5.04,14250.0,4.8091,4.8186,4.7995,4.8091,14250.0
2017-03-15 13:00:00,5.04,5.04,5.03,5.03,39750.0,4.8091,4.8091,4.7995,4.7995,39750.0
2017-03-15 13:30:00,5.0,5.02,5.0,5.02,18000.0,4.7709,4.79,4.7709,4.79,18000.0
2017-03-15 14:00:00,5.04,5.1,5.02,5.1,155100.0,4.8091,4.8663,4.79,4.8663,155100.0
2017-03-15 14:30:00,5.09,5.13,5.09,5.11,87600.0,4.8568,4.895,4.8568,4.8759,87600.0
2017-03-15 15:00:00,5.11,5.13,5.1,5.12,117165.0,4.8759,4.895,4.8663,4.8854,117165.0
2017-03-15 15:30:00,5.13,5.15,5.12,5.14,49815.0,4.895,4.914,4.8854,4.9045,49815.0
2017-03-16 09:30:00,5.2,5.2,5.11,5.16,195090.0,4.9618,4.9618,4.8759,4.9236,195090.0
2017-03-16 10:00:00,5.17,5.17,5.13,5.15,110085.0,4.9331,4.9331,4.895,4.914,110085.0
2017-03-16 10:30:00,5.14,5.16,5.13,5.15,24690.0,4.9045,4.9236,4.895,4.914,24690.0
2017-03-16 11:00:00,5.15,5.15,5.1,5.11,30090.0,4.914,4.914,4.8663,4.8759,30090.0
2017-03-16 11:30:00,5.11,5.11,5.09,5.1,19800.0,4.8759,4.8759,4.8568,4.8663,19800.0
2017-03-16 12:00:00,5.13,5.13,5.12,5.13,13875.0,4.895,4.895,4.8854,4.895,13875.0
2017-03-16 12:30:00,5.13,5.13,5.12,5.12,6000.0,4.895,4.895,4.8854,4.8854,6000.0
2017-03-16 13:00:00,5.11,5.11,5.08,5.09,15000.0,4.8759,4.8759,4.8472,4.8568,15000.0
2017-03-16 13:30:00,5.09,5.11,5.09,5.11,9000.0,4.8568,4.8759,4.8568,4.8759,9000.0
2017-03-16 14:00:00,5.11,5.11,5.11,5.11,9150.0,4.8759,4.8759,4.8759,4.8759,9150.0
2017-03-16 14:30:00,5.11,5.11,5.08,5.09,10500.0,4.8759,4.8759,4.8472,4.8568,10500.0
2017-03-16 15:00:00,5.08,5.09,5.08,5.09,9000.0,4.8472,4.8568,4.8472,4.8568,9000.0
2017-03-16 15:30:00,5.09,5.11,5.09,5.11,49500.0,4.8568,4.8759,4.8568,4.8759,49500.0
2017-03-17 09:30:00,5.16,5.16,5.1,5.14,88335.0,4.9236,4.9236,4.8663,4.9045,88335.0
2017-03-17 10:00:00,5.14,5.14,5.11,5.12,78360.0,4.9045,4.9045,4.8759,4.8854,78360.0
2017-03-17 10:30:00,5.14,5.14,5.13,5.13,4500.0,4.9045,4.9045,4.895,4.895,4500.0
2017-03-17 11:00:00,5.13,5.13,5.11,5.12,36015.0,4.895,4.895,4.8759,4.8854,36015.0
2017-03-17 11:30:00,5.12,5.12,5.1,5.12,4500.0,4.8854,4.8854,4.8663,4.8854,4500.0
2017-03-17 12:00:00,5.14,5.14,5.13,5.14,4500.0,4.9045,4.9045,4.895,4.9045,4500.0
2017-03-17 12:30:00,5.14,5.14,5.14,5.14,3000.0,4.9045,4.9045,4.9045,4.9045,3000.0
2017-03-17 13:00:00,5.13,5.15,5.13,5.14,35040.0,4.895,4.914,4.895,4.9045,35040.0
2017-03-17 13:30:00,5.14,5.14,5.13,5.13,12000.0,4.9045,4.9045,4.895,4.895,12000.0
2017-03-17 14:00:00,5.15,5.16,5.15,5.15,18735.0,4.914,4.9236,4.914,4.914,18735.0
2017-03-17 14:30:00,5.15,5.15,5.13,5.14,16290.0,4.914,4.914,4.895,4.9045,16290.0
2017-03-17 15:00:00,5.13,5.14,5.13,5.13,11850.0,4.895,4.9045,4.895,4.895,11850.0
2017-03-17 15:30:00,5.14,5.15,5.13,5.13,91620.0,4.9045,4.914,4.895,4.895,91620.0
2017-03-20 09:30:00,5.19,5.22,5.13,5.22,208680.0,4.9522,4.9808,4.895,4.9808,208680.0
2017-03-20 10:00:00,5.22,5.29,5.22,5.28,79920.0,4.9808,5.0476,4.9808,5.0381,79920.0
2017-03-20 10:30:00,5.29,5.3,5.27,5.28,18000.0,5.0476,5.0572,5.0285,5.0381,18000.0
2017-03-20 11:00:00,5.26,5.28,5.25,5.28,10500.0,5.019,5.0381,5.0095,5.0381,10500.0
2017-03-20 11:30:00,5.28,5.3,5.28,5.29,11595.0,5.0381,5.0572,5.0381,5.0476,11595.0
2017-03-20 12:00:00,5.29,5.3,5.29,5.29,7500.0,5.0476,5.0572,5.0476,5.0476,7500.0
2017-03-20 12:30:00,5.3,5.3,5.29,5.29,4500.0,5.0572,5.0572,5.0476,5.0476,4500.0
2017-03-20 13:00:00,5.3,5.3,5.3,5.3,65340.0,5.0572,5.0572,5.0572,5.0572,65340.0
2017-03-20 13:30:00,5.28,5.28,5.27,5.27,9000.0,5.0381,5.0381,5.0285,5.0285,9000.0
2017-03-20 14:00:00,5.27,5.27,5.27,5.27,14820.0,5.0285,5.0285,5.0285,5.0285,14820.0
2017-03-20 14:30:00,5.24,5.25,5.23,5.24,22500.0,4.9999,5.0095,4.9904,4.9999,22500.0
2017-03-20 15:00:00,5.24,5.26,5.23,5.25,42000.0,4.9999,5.019,4.9904,5.0095,42000.0
2017-03-20 15:30:00,5.25,5.25,5.24,5.25,70770.0,5.0095,5.0095,4.9999,5.0095,70770.0
2017-03-21 09:30:00,5.29,5.32,5.26,5.27,203265.0,5.0476,5.0763,5.019,5.0285,203265.0
2017-03-21 10:00:00,5.26,5.26,5.17,5.18,121455.0,5.019,5.019,4.9331,4.9427,121455.0
2017-03-21 10:30:00,5.17,5.19,5.11,5.12,58125.0,4.9331,4.9522,4.8759,4.8854,58125.0
2017-03-21 11:00:00,5.11,5.11,4.97,5.0,217920.0,4.8759,4.8759,4.7423,4.7709,217920.0
2017-03-21 11:30:00,4.98,5.02,4.92,5.02,191655.0,4.7518,4.79,4.6946,4.79,191655.0
2017-03-21 12:00:00,5.01,5.04,4.99,5.0,34515.0,4.7805,4.8091,4.7614,4.7709,34515.0
2017-03-21 12:30:00,5.01,5.01,4.95,4.98,24405.0,4.7805,4.7805,4.7232,4.7518,24405.0
2017-03-21 13:00:00,4.97,4.97,4.94,4.97,18000.0,4.7423,4.7423,4.7137,4.7423,18000.0
2017-03-21 13:30:00,4.99,4.99,4.91,4.91,21000.0,4.7614,4.7614,4.685,4.685,21000.0
2017-03-21 14:00:00,4.93,4.95,4.91,4.94,29925.0,4.7041,4.7232,4.685,4.7137,29925.0
2017-03-21 14:30:00,4.94,4.96,4.92,4.95,16500.0,4.7137,4.7327,4.6946,4.7232,16500.0
2017-03-21 15:00:00,4.94,4.95,4.93,4.94,28950.0,4.7137,4.7232,4.7041,4.7137,28950.0
2017-03-21 15:30:00,4.94,4.94,4.86,4.88,130155.0,4.7137,4.7137,4.6373,4.6564,130155.0
2017-03-22 09:30:00,4.89,4.97,4.86,4.89,348075.0,4.666,4.7423,4.6373,4.666,348075.0
2017-03-22 10:00:00,4.87,4.92,4.87,4.91,69300.0,4.6469,4.6946,4.6469,4.685,69300.0
2017-03-22 10:30:00,4.87,4.95,4.85,4.94,76950.0,4.6469,4.7232,4.6278,4.7137,76950.0
2017-03-22 11:00:00,4.94,5.0,4.92,4.99,138705.0,4.7137,4.7709,4.6946,4.7614,138705.0
2017-03-22 11:30:00,4.97,5.0,4.97,4.99,15000.0,4.7423,4.7709,4.7423,4.7614,15000.0
2017-03-22 12:00:00,4.98,4.99,4.98,4.98,9000.0,4.7518,4.7614,4.7518,4.7518,9000.0
2017-03-22 12:30:00,4.96,4.96,4.96,4.96,3510.0,4.7327,4.7327,4.7327,4.7327,3510.0
2017-03-22 13:00:00,4.97,4.98,4.95,4.98,15000.0,4.7423,4.7518,4.7232,4.7518,15000.0
2017-03-22 13:30:00,4.99,5.0,4.98,4.98,18000.0,4.7614,4.7709,4.7518,4.7518,18000.0
2017-03-22 14:00:00,4.99,5.0,4.98,4.98,20850.0,4.7614,4.7709,4.7518,4.7518,20850.0
2017-03-22 14:30:00,4.98,5.02,4.98,5.02,103965.0,4.7518,4.79,4.7518,4.79,103965.0
2017-03-22 15:00:00,5.03,5.05,5.02,5.04,31530.0,4.7995,4.8186,4.79,4.8091,31530.0
2017-03-22 15:30:00,5.02,5.04,5.01,5.04,88365.0,4.79,4.8091,4.7805,4.8091,88365.0
2017-03-23 09:30:00,5.02,5.05,4.98,5.0,79650.0,4.79,4.8186,4.7518,4.7709,79650.0
2017-03-23 10:00:00,4.99,5.01,4.96,5.01,29250.0,4.7614,4.7805,4.7327,4.7805,29250.0
2017-03-23 10:30:00,5.02,5.06,5.02,5.06,46380.0,4.79,4.8282,4.79,4.8282,46380.0
2017-03-23 11:00:00,5.04,5.07,5.03,5.04,49785.0,4.8091,4.8377,4.7995,4.8091,49785.0
2017-03-23 11:30:00,5.06,5.06,5.05,5.05,5505.0,4.8282,4.8282,4.8186,4.8186,5505.0
2017-03-23 12:00:00,5.05,5.07,5.05,5.06,17670.0,4.8186,4.8377,4.8186,4.8282,17670.0
2017-03-23 12:30:00,5.04,5.06,5.04,5.06,6000.0,4.8091,4.8282,4.8091,4.8282,6000.0
2017-03-23 13:00:00,5.05,5.05,5.01,5.03,66075.0,4.8186,4.8186,4.7805,4.7995,66075.0
2017-03-23 13:30:00,5.02,5.02,5.01,5.02,15000.0,4.79,4.79,4.7805,4.79,15000.0
2017-03-23 14:00:00,5.03,5.05,5.03,5.05,4620.0,4.7995,4.8186,4.7995,4.8186,4620.0
2017-03-23 14:30:00,5.05,5.07,5.05,5.06,46965.0,4.8186,4.8377,4.8186,4.8282,46965.0
2017-03-23 15:00:00,5.06,5.06,5.0,5.0,21285.0,4.8282,4.8282,4.7709,4.7709,21285.0
2017-03-23 15:30:00,4.99,5.01,4.97,5.0,91950.0,4.7614,4.7805,4.7423,4.7709,91950.0
2017-03-24 09:30:00,5.21,5.29,5.21,5.24,412065.0,4.9713,5.0476,4.9713,4.9999,412065.0
2017-03-24 10:00:00,5.25,5.26,5.22,5.23,67785.0,5.0095,5.019,4.9808,4.9904,67785.0
2017-03-24 10:30:00,5.24,5.24,5.22,5.22,26775.0,4.9999,4.9999,4.9808,4.9808,26775.0
2017-03-24 11:00:00,5.23,5.23,5.22,5.22,39000.0,4.9904,4.9904,4.9808,4.9808,39000.0
2017-03-24 11:30:00,5.21,5.24,5.21,5.23,107985.0,4.9713,4.9999,4.9713,4.9904,107985.0
2017-03-24 12:00:00,5.23,5.24,5.18,5.21,168030.0,4.9904,4.9999,4.9427,4.9713,168030.0
2017-03-24 12:30:00,5.22,5.22,5.2,5.21,14205.0,4.9808,4.9808,4.9618,4.9713,14205.0
2017-03-24 13:00:00,5.2,5.2,5.17,5.2,17895.0,4.9618,4.9618,4.9331,4.9618,17895.0
2017-03-24 13:30:00,5.18,5.18,5.16,5.16,42975.0,4.9427,4.9427,4.9236,4.9236,42975.0
2017-03-24 14:00:00,5.16,5.17,5.15,5.16,9000.0,4.9236,4.9331,4.914,4.9236,9000.0
2017-03-24 14:30:00,5.14,5.14,5.08,5.09,95640.0,4.9045,4.9045,4.8472,4.8568,95640.0
2017-03-24 15:00:00,5.08,5.11,5.06,5.11,52830.0,4.8472,4.8759,4.8282,4.8759,52830.0
2017-03-24 15:30:00,5.1,5.17,5.08,5.11,204930.0,4.8663,4.9331,4.8472,4.8759,204930.0
2017-03-27 09:30:00,4.94,5.0,4.9,4.93,335145.0,4.7137,4.7709,4.6755,4.7041,335145.0
2017-03-27 10:00:00,4.94,5.02,4.93,5.02,45225.0,4.7137,4.79,4.7041,4.79,45225.0
2017-03-27 10:30:00,5.02,5.07,5.01,5.05,116520.0,4.79,4.8377,4.7805,4.8186,116520.0
2017-03-27 11:00:00,5.04,5.07,5.01,5.07,57750.0,4.8091,4.8377,4.7805,4.8377,57750.0
2017-03-27 11:30:00,5.07,5.08,5.05,5.07,34755.0,4.8377,4.8472,4.8186,4.8377,34755.0
2017-03-27 12:00:00,5.1,5.11,5.1,5.11,20700.0,4.8663,4.8759,4.8663,4.8759,20700.0
2017-03-27 12:30:00,5.11,5.15,5.11,5.15,161100.0,4.8759,4.914,4.8759,4.914,161100.0
2017-03-27 13:00:00,5.15,5.17,5.14,5.14,359490.0,4.914,4.9331,4.9045,4.9045,359490.0
2017-03-27 13:30:00,5.13,5.14,5.13,5.13,15525.0,4.895,4.9045,4.895,4.895,15525.0
2017-03-27 14:00:00,5.14,5.15,5.13,5.13,10755.0,4.9045,4.914,4.895,4.895,10755.0
2017-03-27 14:30:00,5.13,5.16,5.12,5.16,50685.0,4.895,4.9236,4.8854,4.9236,50685.0
2017-03-27 15:00:00,5.16,5.16,5.15,5.15,22140.0,4.9236,4.9236,4.914,4.914,22140.0
2017-03-27 15:30:00,5.14,5.17,5.13,5.13,497445.0,4.9045,4.9331,4.895,4.895,497445.0
2017-03-28 09:30:00,5.17,5.2,5.13,5.14,69105.0,4.9331,4.9618,4.895,4.9045,69105.0
2017-03-28 10:00:00,5.15,5.17,5.09,5.12,59250.0,4.914,4.9331,4.8568,4.8854,59250.0
2017-03-28 10:30:00,5.13,5.15,5.11,5.13,18000.0,4.895,4.914,4.8759,4.895,18000.0
2017-03-28 11:00:00,5.13,5.18,5.13,5.16,52305.0,4.895,4.9427,4.895,4.9236,52305.0
2017-03-28 11:30:00,5.15,5.18,5.15,5.18,21000.0,4.914,4.9427,4.914,4.9427,21000.0
2017-03-28 12:00:00,5.17,5.18,5.17,5.17,10500.0,4.9331,4.9427,4.9331,4.9331,10500.0
2017-03-28 12:30:00,5.17,5.17,5.17,5.17,0.0,4.9331,4.9331,4.9331,4.9331,0.0
2017-03-28 13:00:00,5.18,5.18,5.18,5.18,16200.0,4.9427,4.9427,4.9427,4.9427,16200.0
2017-03-28 13:30:00,5.17,5.19,5.17,5.19,15450.0,4.9331,4.9522,4.9331,4.9522,15450.0
2017-03-28 14:00:00,5.21,5.24,5.21,5.24,34680.0,4.9713,4.9999,4.9713,4.9999,34680.0
2017-03-28 14:30:00,5.23,5.24,5.23,5.23,35970.0,4.9904,4.9999,4.9904,4.9904,35970.0
2017-03-28 15:00:00,5.22,5.22,5.2,5.2,24015.0,4.9808,4.9808,4.9618,4.9618,24015.0
2017-03-28 15:30:00,5.2,5.2,5.18,5.19,58665.0,4.9618,4.9618,4.9427,4.9522,58665.0
2017-03-29 09:30:00,5.19,5.19,5.1,5.14,242760.0,4.9522,4.9522,4.8663,4.9045,242760.0
2017-03-29 10:00:00,5.14,5.17,5.14,5.17,21000.0,4.9045,4.9331,4.9045,4.9331,21000.0
2017-03-29 10:30:00,5.17,5.18,5.16,5.17,24270.0,4.9331,4.9427,4.9236,4.9331,24270.0
2017-03-29 11:00:00,5.16,5.16,5.16,5.16,3000.0,4.9236,4.9236,4.9236,4.9236,3000.0
2017-03-29 11:30:00,5.13,5.13,5.11,5.13,15945.0,4.895,4.895,4.8759,4.895,15945.0
2017-03-29 12:00:00,5.13,5.13,5.12,5.12,13305.0,4.895,4.895,4.8854,4.8854,13305.0
2017-03-29 12:30:00,5.12,5.12,5.12,5.12,0.0,4.8854,4.8854,4.8854,4.8854,0.0
2017-03-29 13:00:00,5.12,5.13,5.12,5.13,9390.0,4.8854,4.895,4.8854,4.895,9390.0
2017-03-29 13:30:00,5.14,5.14,5.14,5.14,1500.0,4.9045,4.9045,4.9045,4.9045,1500.0
2017-03-29 14:00:00,5.13,5.13,5.12,5.12,10500.0,4.895,4.895,4.8854,4.8854,10500.0
2017-03-29 14:30:00,5.14,5.15,5.14,5.14,13020.0,4.9045,4.914,4.9045,4.9045,13020.0
2017-03-29 15:00:00,5.14,5.15,5.13,5.14,24525.0,4.9045,4.914,4.895,4.9045,24525.0
2017-03-29 15:30:00,5.13,5.15,5.13,5.14,393480.0,4.895,4.914,4.895,4.9045,393480.0
2017-03-30 09:30:00,5.13,5.25,5.13,5.25,194760.0,4.895,5.0095,4.895,5.0095,194760.0
2017-03-30 10:00:00,5.25,5.25,5.2,5.21,34500.0,5.0095,5.0095,4.9618,4.9713,34500.0
2017-03-30 10:30:00,5.21,5.24,5.21,5.23,68670.0,4.9713,4.9999,4.9713,4.9904,68670.0
2017-03-30 11:00:00,5.23,5.23,5.2,5.2,14415.0,4.9904,4.9904,4.9618,4.9618,14415.0
2017-03-30 11:30:00,5.21,5.22,5.2,5.21,50925.0,4.9713,4.9808,4.9618,4.9713,50925.0
2017-03-30 12:00:00,5.2,5.21,5.19,5.21,54000.0,4.9618,4.9713,4.9522,4.9713,54000.0
2017-03-30 12:30:00,5.21,5.21,5.18,5.2,39000.0,4.9713,4.9713,4.9427,4.9618,39000.0
2017-03-30 13:00:00,5.21,5.25,5.21,5.24,52200.0,4.9713,5.0095,4.9713,4.9999,52200.0
2017-03-30 13:30:00,5.24,5.26,5.24,5.24,10500.0,4.9999,5.019,4.9999,4.9999,10500.0
2017-03-30 14:00:00,5.23,5.24,5.23,5.24,18000.0,4.9904,4.9999,4.9904,4.9999,18000.0
2017-03-30 14:30:00,5.25,5.25,5.22,5.22,13500.0,5.0095,5.0095,4.9808,4.9808,13500.0
2017-03-30 15:00:00,5.22,5.24,5.22,5.24,16320.0,4.9808,4.9999,4.9808,4.9999,16320.0
2017-03-30 15:30:00,5.23,5.24,5.22,5.23,98400.0,4.9904,4.9999,4.9808,4.9904,98400.0
2017-03-31 09:30:00,5.24,5.24,5.18,5.2,78570.0,4.9999,4.9999,4.9427,4.9618,78570.0
2017-03-31 10:00:00,5.2,5.24,5.2,5.21,39495.0,4.9618,4.9999,4.9618,4.9713,39495.0
2017-03-31 10:30:00,5.21,5.21,5.2,5.21,30000.0,4.9713,4.9713,4.9618,4.9713,30000.0
2017-03-31 11:00:00,5.21,5.22,5.21,5.22,6000.0,4.9713,4.9808,4.9713,4.9808,6000.0
2017-03-31 11:30:00,5.22,5.23,5.21,5.21,21000.0,4.9808,4.9904,4.9713,4.9713,21000.0
2017-03-31 12:00:00,5.24,5.25,5.24,5.25,9000.0,4.9999,5.0095,4.9999,5.0095,9000.0
2017-03-31 12:30:00,5.25,5.26,5.24,5.26,25920.0,5.0095,5.019,4.9999,5.019,25920.0
2017-03-31 13:00:00,5.26,5.29,5.26,5.29,64575.0,5.019,5.0476,5.019,5.0476,64575.0
2017-03-31 13:30:00,5.3,5.3,5.26,5.26,101565.0,5.0572,5.0572,5.019,5.019,101565.0
2017-03-31 14:00:00,5.23,5.25,5.23,5.25,35295.0,4.9904,5.0095,4.9904,5.0095,35295.0
2017-03-31 14:30:00,5.25,5.25,5.24,5.24,3000.0,5.0095,5.0095,4.9999,4.9999,3000.0
2017-03-31 15:00:00,5.25,5.25,5.25,5.25,4500.0,5.0095,5.0095,5.0095,5.0095,4500.0
2017-03-31 15:30:00,5.26,5.27,5.22,5.22,143580.0,5.019,5.0285,4.9808,4.9808,143580.0
2017-04-03 09:30:00,5.25,5.27,5.22,5.22,105465.0,5.0095,5.0285,4.9808,4.9808,105465.0
2017-04-03 10:00:00,5.23,5.24,5.19,5.23,55410.0,4.9904,4.9999,4.9522,4.9904,55410.0
2017-04-03 10:30:00,5.2,5.2,5.12,5.12,168300.0,4.9618,4.9618,4.8854,4.8854,168300.0
2017-04-03 11:00:00,5.11,5.12,5.08,5.11,57885.0,4.8759,4.8854,4.8472,4.8759,57885.0
2017-04-03 11:30:00,5.12,5.12,5.06,5.07,77925.0,4.8854,4.8854,4.8282,4.8377,77925.0
2017-04-03 12:00:00,5.05,5.08,5.03,5.08,42735.0,4.8186,4.8472,4.7995,4.8472,42735.0
2017-04-03 12:30:00,5.08,5.09,5.08,5.09,15000.0,4.8472,4.8568,4.8472,4.8568,15000.0
2017-04-03 13:00:00,5.11,5.12,5.1,5.1,6495.0,4.8759,4.8854,4.8663,4.8663,6495.0
2017-04-03 13:30:00,5.08,5.08,5.07,5.07,7500.0,4.8472,4.8472,4.8377,4.8377,7500.0
2017-04-03 14:00:00,5.09,5.12,5.09,5.12,62865.0,4.8568,4.8854,4.8568,4.8854,62865.0
2017-04-03 14:30:00,5.12,5.15,5.12,5.15,9420.0,4.8854,4.914,4.8854,4.914,9420.0
2017-04-03 15:00:00,5.13,5.16,5.13,5.15,9000.0,4.895,4.9236,4.895,4.914,9000.0
2017-04-03 15:30:00,5.14,5.14,5.13,5.13,124785.0,4.9045,4.9045,4.895,4.895,124785.0
2017-04-04 09:30:00,5.04,5.14,5.04,5.13,115980.0,4.8091,4.9045,4.8091,4.895,115980.0
2017-04-04 10:00:00,5.12,5.12,5.07,5.08,56535.0,4.8854,4.8854,4.8377,4.8472,56535.0
2017-04-04 10:30:00,5.07,5.08,5.02,5.02,67410.0,4.8377,4.8472,4.79,4.79,67410.0
2017-04-04 11:00:00,5.01,5.06,5.01,5.04,51000.0,4.7805,4.8282,4.7805,4.8091,51000.0
2017-04-04 11:30:00,5.04,5.04,5.03,5.03,12000.0,4.8091,4.8091,4.7995,4.7995,12000.0
2017-04-04 12:00:00,5.03,5.05,5.03,5.04,12000.0,4.7995,4.8186,4.7995,4.8091,12000.0
2017-04-04 12:30:00,5.04,5.04,5.01,5.02,21450.0,4.8091,4.8091,4.7805,4.79,21450.0
2017-04-04 13:00:00,5.01,5.04,5.0,5.04,170685.0,4.7805,4.8091,4.7709,4.8091,170685.0
2017-04-04 13:30:00,5.03,5.03,5.03,5.03,54750.0,4.7995,4.7995,4.7995,4.7995,54750.0
2017-04-04 14:00:00,5.04,5.04,5.04,5.04,4500.0,4.8091,4.8091,4.8091,4.8091,4500.0
2017-04-04 14:30:00,5.03,5.03,5.01,5.01,4500.0,4.7995,4.7995,4.7805,4.7805,4500.0
2017-04-04 15:00:00,5.02,5.04,5.02,5.04,9000.0,4.79,4.8091,4.79,4.8091,9000.0
2017-04-04 15:30:00,5.05,5.05,5.03,5.05,144000.0,4.8186,4.8186,4.7995,4.8186,144000.0
2017-04-05 09:30:00,5.11,5.17,5.06,5.14,318945.0,4.8759,4.9331,4.8282,4.9045,318945.0
2017-04-05 10:00:00,5.12,5.14,5.11,5.12,55095.0,4.8854,4.9045,4.8759,4.8854,55095.0
2017-04-05 10:30:00,5.13,5.16,5.1,5.16,106755.0,4.895,4.9236,4.8663,4.9236,106755.0
2017-04-05 11:00:00,5.17,5.17,5.13,5.13,90720.0,4.9331,4.9331,4.895,4.895,90720.0
2017-04-05 11:30:00,5.12,5.15,5.12,5.15,10500.0,4.8854,4.914,4.8854,4.914,10500.0
2017-04-05 12:00:00,5.14,5.17,5.14,5.17,6000.0,4.9045,4.9331,4.9045,4.9331,6000.0
2017-04-05 12:30:00,5.16,5.18,5.16,5.18,17550.0,4.9236,4.9427,4.9236,4.9427,17550.0
2017-04-05 13:00:00,5.18,5.19,5.18,5.19,31500.0,4.9427,4.9522,4.9427,4.9522,31500.0
2017-04-05 13:30:00,5.17,5.17,5.17,5.17,3000.0,4.9331,4.9331,4.9331,4.9331,3000.0
2017-04-05 14:00:00,5.17,5.17,5.14,5.15,79590.0,4.9331,4.9331,4.9045,4.914,79590.0
2017-04-05 14:30:00,5.15,5.15,5.08,5.08,78735.0,4.914,4.914,4.8472,4.8472,78735.0
2017-04-05 15:00:00,5.08,5.09,4.98,5.0,343260.0,4.8472,4.8568,4.7518,4.7709,343260.0
2017-04-05 15:30:00,4.98,4.98,4.93,4.95,220080.0,4.7518,4.7518,4.7041,4.7232,220080.0
2017-04-06 09:30:00,4.94,4.94,4.82,4.86,516360.0,4.7137,4.7137,4.5992,4.6373,516360.0
2017-04-06 10:00:00,4.87,4.87,4.82,4.87,27645.0,4.6469,4.6469,4.5992,4.6469,27645.0
2017-04-06 10:30:00,4.87,4.9,4.83,4.88,48225.0,4.6469,4.6755,4.6087,4.6564,48225.0
2017-04-06 11:00:00,4.9,4.91,4.9,4.91,6000.0,4.6755,4.685,4.6755,4.685,6000.0
2017-04-06 11:30:00,4.91,4.92,4.9,4.92,6000.0,4.685,4.6946,4.6755,4.6946,6000.0
2017-04-06 12:00:00,4.93,4.94,4.91,4.94,17160.0,4.7041,4.7137,4.685,4.7137,17160.0
2017-04-06 12:30:00,4.94,4.95,4.92,4.93,15000.0,4.7137,4.7232,4.6946,4.7041,15000.0
2017-04-06 13:00:00,4.94,4.99,4.94,4.99,63000.0,4.7137,4.7614,4.7137,4.7614,63000.0
2017-04-06 13:30:00,4.99,4.99,4.98,4.99,12075.0,4.7614,4.7614,4.7518,4.7614,12075.0
2017-04-06 14:00:00,4.98,4.98,4.96,4.96,33000.0,4.7518,4.7518,4.7327,4.7327,33000.0
2017-04-06 14:30:00,4.96,4.96,4.93,4.94,37350.0,4.7327,4.7327,4.7041,4.7137,37350.0
2017-04-06 15:00:00,4.92,4.95,4.92,4.95,34830.0,4.6946,4.7232,4.6946,4.7232,34830.0
2017-04-06 15:30:00,4.94,4.96,4.94,4.96,140595.0,4.7137,4.7327,4.7137,4.7327,140595.0
2017-04-07 09:30:00,4.96,5.04,4.93,4.93,154470.0,4.7327,4.8091,4.7041,4.7041,154470.0
2017-04-07 10:00:00,4.95,5.03,4.95,5.03,13845.0,4.7232,4.7995,4.7232,4.7995,13845.0
2017-04-07 10:30:00,5.01,5.07,5.01,5.02,48330.0,4.7805,4.8377,4.7805,4.79,48330.0
2017-04-07 11:00:00,5.0,5.04,5.0,5.04,3000.0,4.7709,4.8091,4.7709,4.8091,3000.0
2017-04-07 11:30:00,5.03,5.03,5.03,5.03,4500.0,4.7995,4.7995,4.7995,4.7995,4500.0
2017-04-07 12:00:00,5.04,5.07,5.04,5.06,18750.0,4.8091,4.8377,4.8091,4.8282,18750.0
2017-04-07 12:30:00,5.06,5.07,5.06,5.07,15000.0,4.8282,4.8377,4.8282,4.8377,15000.0
2017-04-07 13:00:00,5.06,5.06,5.06,5.06,2250.0,4.8282,4.8282,4.8282,4.8282,2250.0
2017-04-07 13:30:00,5.05,5.05,5.04,5.05,19155.0,4.8186,4.8186,4.8091,4.8186,19155.0
2017-04-07 14:00:00,5.05,5.05,5.04,5.04,30000.0,4.8186,4.8186,4.8091,4.8091,30000.0
2017-04-07 14:30:00,5.04,5.04,5.01,5.01,23850.0,4.8091,4.8091,4.7805,4.7805,23850.0
2017-04-07 15:00:00,5.02,5.03,5.01,5.03,15450.0,4.79,4.7995,4.7805,4.7995,15450.0
2017-04-07 15:30:00,5.03,5.04,5.03,5.03,146400.0,4.7995,4.8091,4.7995,4.7995,146400.0
2017-04-10 09:30:00,5.03,5.04,5.01,5.04,114420.0,4.7995,4.8091,4.7805,4.8091,114420.0
2017-04-10 10:00:00,5.03,5.04,5.0,5.0,48150.0,4.7995,4.8091,4.7709,4.7709,48150.0
2017-04-10 10:30:00,5.01,5.03,4.95,4.95,64890.0,4.7805,4.7995,4.7232,4.7232,64890.0
2017-04-10 11:00:00,4.95,4.99,4.95,4.97,31980.0,4.7232,4.7614,4.7232,4.7423,31980.0
2017-04-10 11:30:00,4.96,4.96,4.91,4.91,93135.0,4.7327,4.7327,4.685,4.685,93135.0
2017-04-10 12:00:00,4.91,4.92,4.88,4.88,98955.0,4.685,4.6946,4.6564,4.6564,98955.0
2017-04-10 12:30:00,4.89,4.96,4.89,4.95,13500.0,4.666,4.7327,4.666,4.7232,13500.0
2017-04-10 13:00:00,4.96,4.96,4.96,4.96,126900.0,4.7327,4.7327,4.7327,4.7327,126900.0
2017-04-10 13:30:00,4.99,4.99,4.99,4.99,48330.0,4.7614,4.7614,4.7614,4.7614,48330.0
2017-04-10 14:00:00,4.97,4.98,4.97,4.98,6945.0,4.7423,4.7518,4.7423,4.7518,6945.0
2017-04-10 14:30:00,4.95,4.98,4.95,4.98,5250.0,4.7232,4.7518,4.7232,4.7518,5250.0
2017-04-10 15:00:00,4.97,4.97,4.94,4.94,3000.0,4.7423,4.7423,4.7137,4.7137,3000.0
2017-04-10 15:30:00,4.93,4.93,4.91,4.91,75840.0,4.7041,4.7041,4.685,4.685,75840.0
2017-04-11 09:30:00,4.85,4.85,4.69,4.7,456255.0,4.6278,4.6278,4.4751,4.4847,456255.0
2017-04-11 10:00:00,4.72,4.74,4.62,4.63,177795.0,4.5037,4.5228,4.4083,4.4179,177795.0
2017-04-11 10:30:00,4.64,4.64,4.57,4.61,135750.0,4.4274,4.4274,4.3606,4.3988,135750.0
2017-04-11 11:00:00,4.6,4.66,4.6,4.6,98895.0,4.3892,4.4465,4.3892,4.3892,98895.0
2017-04-11 11:30:00,4.64,4.68,4.63,4.68,37950.0,4.4274,4.4656,4.4179,4.4656,37950.0
2017-04-11 12:00:00,4.67,4.76,4.67,4.75,87465.0,4.456,4.5419,4.456,4.5324,87465.0
2017-04-11 12:30:00,4.76,4.77,4.72,4.74,44700.0,4.5419,4.5515,4.5037,4.5228,44700.0
2017-04-11 13:00:00,4.77,4.79,4.75,4.76,21075.0,4.5515,4.5705,4.5324,4.5419,21075.0
2017-04-11 13:30:00,4.76,4.78,4.75,4.77,18750.0,4.5419,4.561,4.5324,4.5515,18750.0
2017-04-11 14:00:00,4.75,4.76,4.73,4.73,23415.0,4.5324,4.5419,4.5133,4.5133,23415.0
2017-04-11 14:30:00,4.76,4.76,4.74,4.76,18000.0,4.5419,4.5419,4.5228,4.5419,18000.0
2017-04-11 15:00:00,4.75,4.75,4.72,4.73,34500.0,4.5324,4.5324,4.5037,4.5133,34500.0
2017-04-11 15:30:00,4.73,4.79,4.73,4.79,134370.0,4.5133,4.5705,4.5133,4.5705,134370.0
2017-04-12 09:30:00,4.76,4.76,4.7,4.7,144840.0,4.5419,4.5419,4.4847,4.4847,144840.0
2017-04-12 10:00:00,4.71,4.73,4.67,4.67,172920.0,4.4942,4.5133,4.456,4.456,172920.0
2017-04-12 10:30:00,4.67,4.68,4.62,4.62,93105.0,4.456,4.4656,4.4083,4.4083,93105.0
2017-04-12 11:00:00,4.62,4.65,4.61,4.64,86490.0,4.4083,4.437,4.3988,4.4274,86490.0
2017-04-12 11:30:00,4.62,4.62,4.57,4.58,228750.0,4.4083,4.4083,4.3606,4.3702,228750.0
2017-04-12 12:00:00,4.57,4.58,4.54,4.54,89055.0,4.3606,4.3702,4.332,4.332,89055.0
2017-04-12 12:30:00,4.54,4.55,4.52,4.52,61320.0,4.332,4.3415,4.3129,4.3129,61320.0
2017-04-12 13:00:00,4.53,4.57,4.53,4.55,51315.0,4.3224,4.3606,4.3224,4.3415,51315.0
2017-04-12 13:30:00,4.55,4.59,4.55,4.59,84285.0,4.3415,4.3797,4.3415,4.3797,84285.0
2017-04-12 14:00:00,4.58,4.59,4.57,4.57,16860.0,4.3702,4.3797,4.3606,4.3606,16860.0
2017-04-12 14:30:00,4.58,4.59,4.55,4.58,29550.0,4.3702,4.3797,4.3415,4.3702,29550.0
2017-04-12 15:00:00,4.57,4.57,4.53,4.56,73605.0,4.3606,4.3606,4.3224,4.3511,73605.0
2017-04-12 15:30:00,4.56,4.57,4.52,4.54,266550.0,4.3511,4.3606,4.3129,4.332,266550.0
2017-04-13 09:30:00,4.47,4.62,4.46,4.59,254190.0,4.2652,4.4083,4.2557,4.3797,254190.0
2017-04-13 10:00:00,4.6,4.64,4.6,4.61,153705.0,4.3892,4.4274,4.3892,4.3988,153705.0
2017-04-13 10:30:00,4.61,4.64,4.61,4.64,31350.0,4.3988,4.4274,4.3988,4.4274,31350.0
2017-04-13 11:00:00,4.64,4.65,4.62,4.63,60840.0,4.4274,4.437,4.4083,4.4179,60840.0
2017-04-13 11:30:00,4.63,4.63,4.62,4.62,3000.0,4.4179,4.4179,4.4083,4.4083,3000.0
2017-04-13 12:00:00,4.62,4.62,4.58,4.58,45765.0,4.4083,4.4083,4.3702,4.3702,45765.0
2017-04-13 12:30:00,4.59,4.59,4.56,4.56,79290.0,4.3797,4.3797,4.3511,4.3511,79290.0
2017-04-13 13:00:00,4.54,4.54,4.52,4.52,40080.0,4.332,4.332,4.3129,4.3129,40080.0
2017-04-13 13:30:00,4.54,4.54,4.5,4.5,17250.0,4.332,4.332,4.2938,4.2938,17250.0
2017-04-13 14:00:00,4.52,4.52,4.52,4.52,6960.0,4.3129,4.3129,4.3129,4.3129,6960.0
2017-04-13 14:30:00,4.52,4.53,4.52,4.53,23820.0,4.3129,4.3224,4.3129,4.3224,23820.0
2017-04-13 15:00:00,4.52,4.52,4.49,4.49,13500.0,4.3129,4.3129,4.2843,4.2843,13500.0
2017-04-13 15:30:00,4.49,4.49,4.45,4.45,173700.0,4.2843,4.2843,4.2461,4.2461,173700.0
2017-04-17 09:30:00,4.49,4.54,4.49,4.54,111990.0,4.2843,4.332,4.2843,4.332,111990.0
2017-04-17 10:00:00,4.54,4.6,4.54,4.59,111435.0,4.332,4.3892,4.332,4.3797,111435.0
2017-04-17 10:30:00,4.57,4.59,4.56,4.58,75405.0,4.3606,4.3797,4.3511,4.3702,75405.0
2017-04-17 11:00:00,4.59,4.6,4.58,4.59,69600.0,4.3797,4.3892,4.3702,4.3797,69600.0
2017-04-17 11:30:00,4.59,4.59,4.56,4.56,40500.0,4.3797,4.3797,4.3511,4.3511,40500.0
2017-04-17 12:00:00,4.58,4.59,4.58,4.59,16485.0,4.3702,4.3797,4.3702,4.3797,16485.0
2017-04-17 12:30:00,4.57,4.58,4.56,4.57,15750.0,4.3606,4.3702,4.3511,4.3606,15750.0
2017-04-17 13:00:00,4.56,4.57,4.56,4.57,19725.0,4.3511,4.3606,4.3511,4.3606,19725.0
2017-04-17 13:30:00,4.57,4.57,4.56,4.56,10500.0,4.3606,4.3606,4.3511,4.3511,10500.0
2017-04-17 14:00:00,4.56,4.56,4.56,4.56,9135.0,4.3511,4.3511,4.3511,4.3511,9135.0
2017-04-17 14:30:00,4.58,4.58,4.55,4.56,9015.0,4.3702,4.3702,4.3415,4.3511,9015.0
2017-04-17 15:00:00,4.56,4.61,4.56,4.61,89250.0,4.3511,4.3988,4.3511,4.3988,89250.0
2017-04-17 15:30:00,4.61,4.63,4.6,4.62,173385.0,4.3988,4.4179,4.3892,4.4083,173385.0
2017-04-18 09:30:00,4.56,4.63,4.53,4.63,139200.0,4.3511,4.4179,4.3224,4.4179,139200.0
2017-04-18 10:00:00,4.64,4.64,4.56,4.59,51375.0,4.4274,4.4274,4.3511,4.3797,51375.0
2017-04-18 10:30:00,4.59,4.62,4.59,4.59,23700.0,4.3797,4.4083,4.3797,4.3797,23700.0
2017-04-18 11:00:00,4.62,4.63,4.62,4.62,10500.0,4.4083,4.4179,4.4083,4.4083,10500.0
2017-04-18 11:30:00,4.6,4.61,4.58,4.61,27060.0,4.3892,4.3988,4.3702,4.3988,27060.0
2017-04-18 12:00:00,4.57,4.6,4.57,4.6,12750.0,4.3606,4.3892,4.3606,4.3892,12750.0
2017-04-18 12:30:00,4.6,4.6,4.6,4.6,7650.0,4.3892,4.3892,4.3892,4.3892,7650.0
2017-04-18 13:00:00,4.59,4.62,4.59,4.62,13800.0,4.3797,4.4083,4.3797,4.4083,13800.0
2017-04-18 13:30:00,4.63,4.63,4.62,4.63,33000.0,4.4179,4.4179,4.4083,4.4179,33000.0
2017-04-18 14:00:00,4.64,4.64,4.64,4.64,31500.0,4.4274,4.4274,4.4274,4.4274,31500.0
2017-04-18 14:30:00,4.65,4.66,4.64,4.65,15570.0,4.437,4.4465,4.4274,4.437,15570.0
2017-04-18 15:00:00,4.66,4.69,4.66,4.68,39495.0,4.4465,4.4751,4.4465,4.4656,39495.0
2017-04-18 15:30:00,4.68,4.69,4.67,4.68,146085.0,4.4656,4.4751,4.456,4.4656,146085.0
2017-04-19 09:30:00,4.79,4.88,4.79,4.86,129540.0,4.5705,4.6564,4.5705,4.6373,129540.0
2017-04-19 10:00:00,4.85,4.85,4.78,4.79,82035.0,4.6278,4.6278,4.561,4.5705,82035.0
2017-04-19 10:30:00,4.78,4.81,4.78,4.78,27765.0,4.561,4.5896,4.561,4.561,27765.0
2017-04-19 11:00:00,4.8,4.85,4.8,4.85,10500.0,4.5801,4.6278,4.5801,4.6278,10500.0
2017-04-19 11:30:00,4.84,4.84,4.81,4.81,74940.0,4.6182,4.6182,4.5896,4.5896,74940.0
2017-04-19 12:00:00,4.79,4.81,4.79,4.81,6000.0,4.5705,4.5896,4.5705,4.5896,6000.0
2017-04-19 12:30:00,4.81,4.81,4.79,4.79,10815.0,4.5896,4.5896,4.5705,4.5705,10815.0
2017-04-19 13:00:00,4.79,4.79,4.76,4.79,53760.0,4.5705,4.5705,4.5419,4.5705,53760.0
2017-04-19 13:30:00,4.78,4.78,4.78,4.78,10500.0,4.561,4.561,4.561,4.561,10500.0
2017-04-19 14:00:00,4.78,4.78,4.75,4.76,51000.0,4.561,4.561,4.5324,4.5419,51000.0
2017-04-19 14:30:00,4.76,4.78,4.75,4.75,73500.0,4.5419,4.561,4.5324,4.5324,73500.0
2017-04-19 15:00:00,4.75,4.77,4.75,4.77,31500.0,4.5324,4.5515,4.5324,4.5515,31500.0
2017-04-19 15:30:00,4.73,4.76,4.73,4.75,78885.0,4.5133,4.5419,4.5133,4.5324,78885.0
2017-04-20 09:30:00,4.86,4.9,4.8,4.81,263955.0,4.6373,4.6755,4.5801,4.5896,263955.0
2017-04-20 10:00:00,4.83,4.86,4.81,4.81,32250.0,4.6087,4.6373,4.5896,4.5896,32250.0
2017-04-20 10:30:00,4.8,4.85,4.8,4.85,29805.0,4.5801,4.6278,4.5801,4.6278,29805.0
2017-04-20 11:00:00,4.84,4.85,4.82,4.85,12000.0,4.6182,4.6278,4.5992,4.6278,12000.0
2017-04-20 11:30:00,4.85,4.9,4.83,4.9,94860.0,4.6278,4.6755,4.6087,4.6755,94860.0
2017-04-20 12:00:00,4.9,4.94,4.9,4.93,82230.0,4.6755,4.7137,4.6755,4.7041,82230.0
2017-04-20 12:30:00,4.93,4.96,4.93,4.94,57330.0,4.7041,4.7327,4.7041,4.7137,57330.0
2017-04-20 13:00:00,4.93,4.93,4.91,4.91,34725.0,4.7041,4.7041,4.685,4.685,34725.0
2017-04-20 13:30:00,4.94,4.96,4.94,4.96,27705.0,4.7137,4.7327,4.7137,4.7327,27705.0
2017-04-20 14:00:00,4.96,4.96,4.94,4.95,30750.0,4.7327,4.7327,4.7137,4.7232,30750.0
2017-04-20 14:30:00,4.96,4.98,4.96,4.98,42000.0,4.7327,4.7518,4.7327,4.7518,42000.0
2017-04-20 15:00:00,4.96,4.98,4.95,4.97,30570.0,4.7327,4.7518,4.7232,4.7423,30570.0
2017-04-20 15:30:00,4.98,5.0,4.97,4.99,133830.0,4.7518,4.7709,4.7423,4.7614,133830.0
2017-04-21 09:30:00,4.94,4.94,4.79,4.9,426330.0,4.7137,4.7137,4.5705,4.6755,426330.0
2017-04-21 10:00:00,4.92,4.94,4.9,4.93,115635.0,4.6946,4.7137,4.6755,4.7041,115635.0
2017-04-21 10:30:00,4.93,4.93,4.86,4.86,81030.0,4.7041,4.7041,4.6373,4.6373,81030.0
2017-04-21 11:00:00,4.85,4.9,4.84,4.9,37950.0,4.6278,4.6755,4.6182,4.6755,37950.0
2017-04-21 11:30:00,4.91,4.92,4.91,4.91,52665.0,4.685,4.6946,4.685,4.685,52665.0
2017-04-21 12:00:00,4.91,4.91,4.86,4.88,21300.0,4.685,4.685,4.6373,4.6564,21300.0
2017-04-21 12:30:00,4.87,4.87,4.87,4.87,4500.0,4.6469,4.6469,4.6469,4.6469,4500.0
2017-04-21 13:00:00,4.88,4.88,4.86,4.86,15105.0,4.6564,4.6564,4.6373,4.6373,15105.0
2017-04-21 13:30:00,4.88,4.9,4.88,4.9,245070.0,4.6564,4.6755,4.6564,4.6755,245070.0
2017-04-21 14:00:00,4.9,4.91,4.89,4.91,63255.0,4.6755,4.685,4.666,4.685,63255.0
2017-04-21 14:30:00,4.92,4.92,4.9,4.91,14085.0,4.6946,4.6946,4.6755,4.685,14085.0
2017-04-21 15:00:00,4.9,4.91,4.9,4.91,10965.0,4.6755,4.685,4.6755,4.685,10965.0
2017-04-21 15:30:00,4.91,4.93,4.91,4.92,165810.0,4.685,4.7041,4.685,4.6946,165810.0
2017-04-24 09:30:00,5.06,5.17,5.06,5.15,549675.0,4.8282,4.9331,4.8282,4.914,549675.0
2017-04-24 10:00:00,5.15,5.17,5.11,5.11,326850.0,4.914,4.9331,4.8759,4.8759,326850.0
2017-04-24 10:30:00,5.12,5.12,5.09,5.11,30960.0,4.8854,4.8854,4.8568,4.8759,30960.0
2017-04-24 11:00:00,5.11,5.11,5.07,5.09,54420.0,4.8759,4.8759,4.8377,4.8568,54420.0
2017-04-24 11:30:00,5.11,5.11,5.09,5.09,139335.0,4.8759,4.8759,4.8568,4.8568,139335.0
2017-04-24 12:00:00,5.09,5.12,5.09,5.12,27000.0,4.8568,4.8854,4.8568,4.8854,27000.0
2017-04-24 12:30:00,5.11,5.11,5.1,5.11,6375.0,4.8759,4.8759,4.8663,4.8759,6375.0
2017-04-24 13:00:00,5.11,5.13,5.11,5.13,36375.0,4.8759,4.895,4.8759,4.895,36375.0
2017-04-24 13:30:00,5.13,5.13,5.12,5.13,6000.0,4.895,4.895,4.8854,4.895,6000.0
2017-04-24 14:00:00,5.14,5.15,5.14,5.15,62040.0,4.9045,4.914,4.9045,4.914,62040.0
2017-04-24 14:30:00,5.15,5.16,5.15,5.15,29550.0,4.914,4.9236,4.914,4.914,29550.0
2017-04-24 15:00:00,5.16,5.17,5.15,5.15,156525.0,4.9236,4.9331,4.914,4.914,156525.0
2017-04-24 15:30:00,5.15,5.15,5.12,5.13,142905.0,4.914,4.914,4.8854,4.895,142905.0
2017-04-25 09:30:00,5.24,5.24,5.16,5.19,371655.0,4.9999,4.9999,4.9236,4.9522,371655.0
2017-04-25 10:00:00,5.2,5.23,5.2,5.23,63750.0,4.9618,4.9904,4.9618,4.9904,63750.0
2017-04-25 10:30:00,5.23,5.23,5.21,5.22,44670.0,4.9904,4.9904,4.9713,4.9808,44670.0
2017-04-25 11:00:00,5.21,5.27,5.2,5.27,103080.0,4.9713,5.0285,4.9618,5.0285,103080.0
2017-04-25 11:30:00,5.27,5.27,5.27,5.27,35970.0,5.0285,5.0285,5.0285,5.0285,35970.0
2017-04-25 12:00:00,5.28,5.28,5.28,5.28,13500.0,5.0381,5.0381,5.0381,5.0381,13500.0
2017-04-25 12:30:00,5.28,5.28,5.28,5.28,3000.0,5.0381,5.0381,5.0381,5.0381,3000.0
2017-04-25 13:00:00,5.28,5.29,5.28,5.29,33600.0,5.0381,5.0476,5.0381,5.0476,33600.0
2017-04-25 13:30:00,5.28,5.28,5.27,5.27,68010.0,5.0381,5.0381,5.0285,5.0285,68010.0
2017-04-25 14:00:00,5.29,5.29,5.27,5.27,4500.0,5.0476,5.0476,5.0285,5.0285,4500.0
2017-04-25 14:30:00,5.27,5.27,5.27,5.27,23550.0,5.0285,5.0285,5.0285,5.0285,23550.0
2017-04-25 15:00:00,5.29,5.31,5.29,5.3,36405.0,5.0476,5.0667,5.0476,5.0572,36405.0
2017-04-25 15:30:00,5.3,5.3,5.28,5.29,68475.0,5.0572,5.0572,5.0381,5.0476,68475.0
2017-04-26 09:30:00,5.27,5.28,5.16,5.17,143280.0,5.0285,5.0381,4.9236,4.9331,143280.0
2017-04-26 10:00:00,5.17,5.17,5.1,5.1,203700.0,4.9331,4.9331,4.8663,4.8663,203700.0
2017-04-26 10:30:00,5.11,5.15,5.1,5.13,31440.0,4.8759,4.914,4.8663,4.895,31440.0
2017-04-26 11:00:00,5.14,5.19,5.14,5.19,31500.0,4.9045,4.9522,4.9045,4.9522,31500.0
2017-04-26 11:30:00,5.2,5.2,5.15,5.16,60300.0,4.9618,4.9618,4.914,4.9236,60300.0
2017-04-26 12:00:00,5.15,5.18,5.15,5.16,66285.0,4.914,4.9427,4.914,4.9236,66285.0
2017-04-26 12:30:00,5.17,5.18,5.17,5.18,51795.0,4.9331,4.9427,4.9331,4.9427,51795.0
2017-04-26 13:00:00,5.18,5.2,5.18,5.19,64500.0,4.9427,4.9618,4.9427,4.9522,64500.0
2017-04-26 13:30:00,5.17,5.19,5.16,5.17,28500.0,4.9331,4.9522,4.9236,4.9331,28500.0
2017-04-26 14:00:00,5.17,5.18,5.15,5.18,14250.0,4.9331,4.9427,4.914,4.9427,14250.0
2017-04-26 14:30:00,5.19,5.19,5.16,5.16,9300.0,4.9522,4.9522,4.9236,4.9236,9300.0
2017-04-26 15:00:00,5.17,5.17,5.17,5.17,4500.0,4.9331,4.9331,4.9331,4.9331,4500.0
2017-04-26 15:30:00,5.16,5.16,5.14,5.15,83160.0,4.9236,4.9236,4.9045,4.914,83160.0
2017-04-27 09:30:00,5.22,5.35,5.22,5.32,375690.0,4.9808,5.1049,4.9808,5.0763,375690.0
2017-04-27 10:00:00,5.32,5.37,5.32,5.34,193935.0,5.0763,5.124,5.0763,5.0953,193935.0
2017-04-27 10:30:00,5.34,5.39,5.34,5.35,109755.0,5.0953,5.143,5.0953,5.1049,109755.0
2017-04-27 11:00:00,5.36,5.36,5.34,5.34,37875.0,5.1144,5.1144,5.0953,5.0953,37875.0
2017-04-27 11:30:00,5.34,5.35,5.31,5.32,59685.0,5.0953,5.1049,5.0667,5.0763,59685.0
2017-04-27 12:00:00,5.33,5.33,5.32,5.33,23670.0,5.0858,5.0858,5.0763,5.0858,23670.0
2017-04-27 12:30:00,5.33,5.37,5.33,5.37,28500.0,5.0858,5.124,5.0858,5.124,28500.0
2017-04-27 13:00:00,5.37,5.37,5.35,5.36,34230.0,5.124,5.124,5.1049,5.1144,34230.0
2017-04-27 13:30:00,5.35,5.36,5.35,5.35,33000.0,5.1049,5.1144,5.1049,5.1049,33000.0
2017-04-27 14:00:00,5.35,5.36,5.33,5.33,55500.0,5.1049,5.1144,5.0858,5.0858,55500.0
2017-04-27 14:30:00,5.34,5.35,5.33,5.34,54225.0,5.0953,5.1049,5.0858,5.0953,54225.0
2017-04-27 15:00:00,5.33,5.34,5.32,5.34,68265.0,5.0858,5.0953,5.0763,5.0953,68265.0
2017-04-27 15:30:00,5.34,5.37,5.34,5.37,158100.0,5.0953,5.124,5.0953,5.124,158100.0
2017-04-28 09:30:00,5.33,5.33,5.17,5.17,317025.0,5.0858,5.0858,4.9331,4.9331,317025.0
2017-04-28 10:00:00,5.18,5.18,5.1,5.13,314385.0,4.9427,4.9427,4.8663,4.895,314385.0
2017-04-28 10:30:00,5.11,5.15,5.1,5.15,101400.0,4.8759,4.914,4.8663,4.914,101400.0
2017-04-28 11:00:00,5.15,5.18,5.14,5.15,73590.0,4.914,4.9427,4.9045,4.914,73590.0
2017-04-28 11:30:00,5.15,5.15,5.12,5.13,36510.0,4.914,4.914,4.8854,4.895,36510.0
2017-04-28 12:00:00,5.14,5.15,5.13,5.14,15585.0,4.9045,4.914,4.895,4.9045,15585.0
2017-04-28 12:30:00,5.14,5.14,5.1,5.1,47970.0,4.9045,4.9045,4.8663,4.8663,47970.0
2017-04-28 13:00:00,5.11,5.11,5.1,5.1,34665.0,4.8759,4.8759,4.8663,4.8663,34665.0
2017-04-28 13:30:00,5.09,5.1,5.08,5.1,14025.0,4.8568,4.8663,4.8472,4.8663,14025.0
2017-04-28 14:00:00,5.08,5.09,5.07,5.07,15450.0,4.8472,4.8568,4.8377,4.8377,15450.0
2017-04-28 14:30:00,5.07,5.07,5.05,5.06,28500.0,4.8377,4.8377,4.8186,4.8282,28500.0
2017-04-28 15:00:00,5.06,5.06,5.06,5.06,12000.0,4.8282,4.8282,4.8282,4.8282,12000.0
2017-04-28 15:30:00,5.08,5.11,5.08,5.1,82095.0,4.8472,4.8759,4.8472,4.8663,82095.0
2017-05-01 09:30:00,5.14,5.19,5.13,5.16,502095.0,4.9045,4.9522,4.895,4.9236,502095.0
2017-05-01 10:00:00,5.15,5.15,5.06,5.07,84300.0,4.914,4.914,4.8282,4.8377,84300.0
2017-05-01 10:30:00,5.08,5.13,5.08,5.11,63450.0,4.8472,4.895,4.8472,4.8759,63450.0
2017-05-01 11:00:00,5.12,5.15,5.12,5.14,59610.0,4.8854,4.914,4.8854,4.9045,59610.0
2017-05-01 11:30:00,5.14,5.18,5.14,5.17,44145.0,4.9045,4.9427,4.9045,4.9331,44145.0
2017-05-01 12:00:00,5.17,5.18,5.17,5.17,4500.0,4.9331,4.9427,4.9331,4.9331,4500.0
2017-05-01 12:30:00,5.18,5.18,5.14,5.15,55365.0,4.9427,4.9427,4.9045,4.914,55365.0
2017-05-01 13:00:00,5.16,5.19,5.16,5.19,31590.0,4.9236,4.9522,4.9236,4.9522,31590.0
2017-05-01 13:30:00,5.19,5.22,5.19,5.22,43650.0,4.9522,4.9808,4.9522,4.9808,43650.0
2017-05-01 14:00:00,5.22,5.22,5.2,5.2,27570.0,4.9808,4.9808,4.9618,4.9618,27570.0
2017-05-01 14:30:00,5.21,5.21,5.2,5.21,18000.0,4.9713,4.9713,4.9618,4.9713,18000.0
2017-05-01 15:00:00,5.21,5.22,5.2,5.22,18000.0,4.9713,4.9808,4.9618,4.9808,18000.0
2017-05-01 15:30:00,5.23,5.25,5.23,5.24,162000.0,4.9904,5.0095,4.9904,4.9999,162000.0
2017-05-02 09:30:00,5.2,5.2,5.01,5.06,133635.0,4.9618,4.9618,4.7805,4.8282,133635.0
2017-05-02 10:00:00,5.04,5.1,5.0,5.1,125910.0,4.8091,4.8663,4.7709,4.8663,125910.0
2017-05-02 10:30:00,5.09,5.09,5.07,5.09,43905.0,4.8568,4.8568,4.8377,4.8568,43905.0
2017-05-02 11:00:00,5.11,5.11,5.06,5.06,21240.0,4.8759,4.8759,4.8282,4.8282,21240.0
2017-05-02 11:30:00,5.09,5.09,5.08,5.08,6000.0,4.8568,4.8568,4.8472,4.8472,6000.0
2017-05-02 12:00:00,5.08,5.09,5.08,5.09,4950.0,4.8472,4.8568,4.8472,4.8568,4950.0
2017-05-02 12:30:00,5.08,5.09,5.07,5.09,47730.0,4.8472,4.8568,4.8377,4.8568,47730.0
2017-05-02 13:00:00,5.06,5.06,5.05,5.05,4590.0,4.8282,4.8282,4.8186,4.8186,4590.0
2017-05-02 13:30:00,5.05,5.07,5.05,5.06,25140.0,4.8186,4.8377,4.8186,4.8282,25140.0
2017-05-02 14:00:00,5.05,5.07,5.04,5.05,28515.0,4.8186,4.8377,4.8091,4.8186,28515.0
2017-05-02 14:30:00,5.05,5.05,5.01,5.02,122085.0,4.8186,4.8186,4.7805,4.79,122085.0
2017-05-02 15:00:00,5.02,5.06,5.01,5.05,64305.0,4.79,4.8282,4.7805,4.8186,64305.0
2017-05-02 15:30:00,5.05,5.08,5.05,5.08,100620.0,4.8186,4.8472,4.8186,4.8472,100620.0
2017-05-03 09:30:00,5.01,5.07,5.01,5.06,94980.0,4.7805,4.8377,4.7805,4.8282,94980.0
2017-05-03 10:00:00,5.02,5.04,5.0,5.04,21450.0,4.79,4.8091,4.7709,4.8091,21450.0
2017-05-03 10:30:00,5.05,5.08,5.04,5.04,27000.0,4.8186,4.8472,4.8091,4.8091,27000.0
2017-05-03 11:00:00,5.04,5.1,5.02,5.1,37815.0,4.8091,4.8663,4.79,4.8663,37815.0
2017-05-03 11:30:00,5.08,5.11,5.08,5.1,19500.0,4.8472,4.8759,4.8472,4.8663,19500.0
2017-05-03 12:00:00,5.09,5.12,5.09,5.12,21315.0,4.8568,4.8854,4.8568,4.8854,21315.0
2017-05-03 12:30:00,5.13,5.15,5.12,5.13,42945.0,4.895,4.914,4.8854,4.895,42945.0
2017-05-03 13:00:00,5.13,5.14,5.13,5.13,40965.0,4.895,4.9045,4.895,4.895,40965.0
2017-05-03 13:30:00,5.14,5.14,5.13,5.13,21000.0,4.9045,4.9045,4.895,4.895,21000.0
2017-05-03 14:00:00,5.14,5.15,5.12,5.12,40500.0,4.9045,4.914,4.8854,4.8854,40500.0
2017-05-03 14:30:00,5.12,5.13,5.12,5.13,18000.0,4.8854,4.895,4.8854,4.895,18000.0
2017-05-03 15:00:00,5.12,5.12,5.1,5.11,16500.0,4.8854,4.8854,4.8663,4.8759,16500.0
2017-05-03 15:30:00,5.11,5.14,5.11,5.13,136950.0,4.8759,4.9045,4.8759,4.895,136950.0
2017-05-04 09:30:00,5.15,5.17,5.11,5.13,110760.0,4.914,4.9331,4.8759,4.895,110760.0
2017-05-04 10:00:00,5.12,5.17,5.12,5.17,55230.0,4.8854,4.9331,4.8854,4.9331,55230.0
2017-05-04 10:30:00,5.16,5.16,5.12,5.12,55395.0,4.9236,4.9236,4.8854,4.8854,55395.0
2017-05-04 11:00:00,5.12,5.15,5.12,5.15,19500.0,4.8854,4.914,4.8854,4.914,19500.0
2017-05-04 11:30:00,5.15,5.15,5.12,5.12,23250.0,4.914,4.914,4.8854,4.8854,23250.0
2017-05-04 12:00:00,5.1,5.1,5.06,5.07,44040.0,4.8663,4.8663,4.8282,4.8377,44040.0
2017-05-04 12:30:00,5.07,5.11,5.07,5.11,33900.0,4.8377,4.8759,4.8377,4.8759,33900.0
2017-05-04 13:00:00,5.1,5.1,5.09,5.09,7500.0,4.8663,4.8663,4.8568,4.8568,7500.0
2017-05-04 13:30:00,5.1,5.12,5.1,5.12,29925.0,4.8663,4.8854,4.8663,4.8854,29925.0
2017-05-04 14:00:00,5.11,5.12,5.1,5.11,15630.0,4.8759,4.8854,4.8663,4.8759,15630.0
2017-05-04 14:30:00,5.11,5.13,5.11,5.12,75345.0,4.8759,4.895,4.8759,4.8854,75345.0
2017-05-04 15:00:00,5.11,5.11,5.09,5.09,19065.0,4.8759,4.8759,4.8568,4.8568,19065.0
2017-05-04 15:30:00,5.09,5.12,5.09,5.12,26250.0,4.8568,4.8854,4.8568,4.8854,26250.0
2017-05-05 09:30:00,5.16,5.17,5.09,5.09,100035.0,4.9236,4.9331,4.8568,4.8568,100035.0
2017-05-05 10:00:00,5.08,5.09,5.05,5.05,117135.0,4.8472,4.8568,4.8186,4.8186,117135.0
2017-05-05 10:30:00,5.05,5.07,5.04,5.07,30000.0,4.8186,4.8377,4.8091,4.8377,30000.0
2017-05-05 11:00:00,5.08,5.1,5.08,5.08,39780.0,4.8472,4.8663,4.8472,4.8472,39780.0
2017-05-05 11:30:00,5.09,5.12,5.09,5.12,16500.0,4.8568,4.8854,4.8568,4.8854,16500.0
2017-05-05 12:00:00,5.1,5.1,5.09,5.09,4500.0,4.8663,4.8663,4.8568,4.8568,4500.0
2017-05-05 12:30:00,5.07,5.1,5.07,5.1,76500.0,4.8377,4.8663,4.8377,4.8663,76500.0
2017-05-05 13:00:00,5.11,5.12,5.11,5.12,6000.0,4.8759,4.8854,4.8759,4.8854,6000.0
2017-05-05 13:30:00,5.13,5.13,5.13,5.13,62280.0,4.895,4.895,4.895,4.895,62280.0
2017-05-05 14:00:00,5.13,5.14,5.12,5.13,54825.0,4.895,4.9045,4.8854,4.895,54825.0
2017-05-05 14:30:00,5.13,5.14,5.13,5.13,16500.0,4.895,4.9045,4.895,4.895,16500.0
2017-05-05 15:00:00,5.13,5.14,5.13,5.14,25695.0,4.895,4.9045,4.895,4.9045,25695.0
2017-05-05 15:30:00,5.14,5.17,5.14,5.17,96375.0,4.9045,4.9331,4.9045,4.9331,96375.0
2017-05-08 09:30:00,5.16,5.19,5.12,5.13,153660.0,4.9236,4.9522,4.8854,4.895,153660.0
2017-05-08 10:00:00,5.14,5.16,5.13,5.13,25110.0,4.9045,4.9236,4.895,4.895,25110.0
2017-05-08 10:30:00,5.15,5.18,5.14,5.15,19500.0,4.914,4.9427,4.9045,4.914,19500.0
2017-05-08 11:00:00,5.15,5.17,5.15,5.16,11250.0,4.914,4.9331,4.914,4.9236,11250.0
2017-05-08 11:30:00,5.14,5.14,5.14,5.14,1950.0,4.9045,4.9045,4.9045,4.9045,1950.0
2017-05-08 12:00:00,5.13,5.13,5.11,5.11,49620.0,4.895,4.895,4.8759,4.8759,49620.0
2017-05-08 12:30:00,5.14,5.14,5.13,5.13,4500.0,4.9045,4.9045,4.895,4.895,4500.0
2017-05-08 13:00:00,5.13,5.14,5.13,5.14,5250.0,4.895,4.9045,4.895,4.9045,5250.0
2017-05-08 13:30:00,5.14,5.14,5.13,5.14,4500.0,4.9045,4.9045,4.895,4.9045,4500.0
2017-05-08 14:00:00,5.13,5.14,5.13,5.14,4800.0,4.895,4.9045,4.895,4.9045,4800.0
2017-05-08 14:30:00,5.14,5.14,5.14,5.14,1500.0,4.9045,4.9045,4.9045,4.9045,1500.0
2017-05-08 15:00:00,5.12,5.12,5.12,5.12,1500.0,4.8854,4.8854,4.8854,4.8854,1500.0
2017-05-08 15:30:00,5.09,5.12,5.09,5.11,74835.0,4.8568,4.8854,4.8568,4.8759,74835.0
2017-05-09 09:30:00,5.12,5.25,5.12,5.25,334875.0,4.8854,5.0095,4.8854,5.0095,334875.0
2017-05-09 10:00:00,5.25,5.27,5.23,5.23,79500.0,5.0095,5.0285,4.9904,4.9904,79500.0
2017-05-09 10:30:00,5.26,5.26,5.23,5.24,71145.0,5.019,5.019,4.9904,4.9999,71145.0
2017-05-09 11:00:00,5.25,5.27,5.23,5.24,52665.0,5.0095,5.0285,4.9904,4.9999,52665.0
2017-05-09 11:30:00,5.25,5.26,5.24,5.26,7065.0,5.0095,5.019,4.9999,5.019,7065.0
2017-05-09 12:00:00,5.27,5.31,5.27,5.28,86415.0,5.0285,5.0667,5.0285,5.0381,86415.0
2017-05-09 12:30:00,5.28,5.29,5.28,5.29,4500.0,5.0381,5.0476,5.0381,5.0476,4500.0
2017-05-09 13:00:00,5.29,5.29,5.27,5.27,16575.0,5.0476,5.0476,5.0285,5.0285,16575.0
2017-05-09 13:30:00,5.28,5.29,5.27,5.29,66270.0,5.0381,5.0476,5.0285,5.0476,66270.0
2017-05-09 14:00:00,5.29,5.3,5.29,5.3,23235.0,5.0476,5.0572,5.0476,5.0572,23235.0
2017-05-09 14:30:00,5.29,5.29,5.29,5.29,12000.0,5.0476,5.0476,5.0476,5.0476,12000.0
2017-05-09 15:00:00,5.28,5.29,5.28,5.29,84675.0,5.0381,5.0476,5.0381,5.0476,84675.0
2017-05-09 15:30:00,5.28,5.28,5.23,5.27,122325.0,5.0381,5.0381,4.9904,5.0285,122325.0
2017-05-10 09:30:00,5.45,5.58,5.45,5.5,772545.0,5.2003,5.3243,5.2003,5.248,772545.0
2017-05-10 10:00:00,5.49,5.55,5.49,5.53,59850.0,5.2385,5.2957,5.2385,5.2766,59850.0
2017-05-10 10:30:00,5.51,5.52,5.49,5.51,19500.0,5.2575,5.2671,5.2385,5.2575,19500.0
2017-05-10 11:00:00,5.52,5.56,5.52,5.56,81180.0,5.2671,5.3053,5.2671,5.3053,81180.0
2017-05-10 11:30:00,5.56,5.56,5.53,5.55,22050.0,5.3053,5.3053,5.2766,5.2957,22050.0
2017-05-10 12:00:00,5.57,5.61,5.57,5.61,52875.0,5.3148,5.353,5.3148,5.353,52875.0
2017-05-10 12:30:00,5.61,5.63,5.61,5.61,45000.0,5.353,5.372,5.353,5.353,45000.0
2017-05-10 13:00:00,5.6,5.62,5.6,5.62,30000.0,5.3434,5.3625,5.3434,5.3625,30000.0
2017-05-10 13:30:00,5.62,5.62,5.59,5.59,58110.0,5.3625,5.3625,5.3339,5.3339,58110.0
2017-05-10 14:00:00,5.6,5.6,5.57,5.57,12420.0,5.3434,5.3434,5.3148,5.3148,12420.0
2017-05-10 14:30:00,5.56,5.6,5.56,5.6,47625.0,5.3053,5.3434,5.3053,5.3434,47625.0
2017-05-10 15:00:00,5.61,5.61,5.59,5.6,51210.0,5.353,5.353,5.3339,5.3434,51210.0
2017-05-10 15:30:00,5.59,5.61,5.57,5.6,146655.0,5.3339,5.353,5.3148,5.3434,146655.0
2017-05-11 09:30:00,5.58,5.61,5.53,5.54,102345.0,5.3243,5.353,5.2766,5.2862,102345.0
2017-05-11 10:00:00,5.53,5.54,5.5,5.5,90975.0,5.2766,5.2862,5.248,5.248,90975.0
2017-05-11 10:30:00,5.47,5.5,5.45,5.49,73380.0,5.2194,5.248,5.2003,5.2385,73380.0
2017-05-11 11:00:00,5.52,5.59,5.52,5.58,53250.0,5.2671,5.3339,5.2671,5.3243,53250.0
2017-05-11 11:30:00,5.58,5.6,5.57,5.6,13500.0,5.3243,5.3434,5.3148,5.3434,13500.0
2017-05-11 12:00:00,5.6,5.62,5.6,5.62,40500.0,5.3434,5.3625,5.3434,5.3625,40500.0
2017-05-11 12:30:00,5.62,5.63,5.61,5.63,13515.0,5.3625,5.372,5.353,5.372,13515.0
2017-05-11 13:00:00,5.64,5.64,5.64,5.64,7920.0,5.3816,5.3816,5.3816,5.3816,7920.0
2017-05-11 13:30:00,5.67,5.7,5.66,5.7,46605.0,5.4102,5.4388,5.4007,5.4388,46605.0
2017-05-11 14:00:00,5.7,5.73,5.69,5.73,31080.0,5.4388,5.4675,5.4293,5.4675,31080.0
2017-05-11 14:30:00,5.73,5.74,5.69,5.69,38250.0,5.4675,5.477,5.4293,5.4293,38250.0
2017-05-11 15:00:00,5.7,5.72,5.69,5.69,25500.0,5.4388,5.4579,5.4293,5.4293,25500.0
2017-05-11 15:30:00,5.68,5.68,5.65,5.66,55050.0,5.4198,5.4198,5.3911,5.4007,55050.0
2017-05-12 09:30:00,5.68,5.73,5.65,5.66,144705.0,5.4198,5.4675,5.3911,5.4007,144705.0
2017-05-12 10:00:00,5.63,5.68,5.62,5.68,41190.0,5.372,5.4198,5.3625,5.4198,41190.0
2017-05-12 10:30:00,5.63,5.65,5.62,5.65,67800.0,5.372,5.3911,5.3625,5.3911,67800.0
2017-05-12 11:00:00,5.65,5.68,5.65,5.68,38025.0,5.3911,5.4198,5.3911,5.4198,38025.0
2017-05-12 11:30:00,5.69,5.69,5.69,5.69,16500.0,5.4293,5.4293,5.4293,5.4293,16500.0
2017-05-12 12:00:00,5.69,5.69,5.69,5.69,9000.0,5.4293,5.4293,5.4293,5.4293,9000.0
2017-05-12 12:30:00,5.69,5.72,5.69,5.71,17505.0,5.4293,5.4579,5.4293,5.4484,17505.0
2017-05-12 13:00:00,5.7,5.71,5.7,5.71,6750.0,5.4388,5.4484,5.4388,5.4484,6750.0
2017-05-12 13:30:00,5.71,5.71,5.69,5.69,68850.0,5.4484,5.4484,5.4293,5.4293,68850.0
2017-05-12 14:00:00,5.68,5.69,5.68,5.69,4500.0,5.4198,5.4293,5.4198,5.4293,4500.0
2017-05-12 14:30:00,5.69,5.7,5.68,5.7,12630.0,5.4293,5.4388,5.4198,5.4388,12630.0
2017-05-12 15:00:00,5.69,5.69,5.68,5.68,4500.0,5.4293,5.4293,5.4198,5.4198,4500.0
2017-05-12 15:30:00,5.67,5.71,5.67,5.71,34620.0,5.4102,5.4484,5.4102,5.4484,34620.0
2017-05-15 09:30:00,5.75,5.89,5.75,5.89,338070.0,5.4866,5.6201,5.4866,5.6201,338070.0
2017-05-15 10:00:00,5.91,5.92,5.87,5.88,171765.0,5.6392,5.6488,5.6011,5.6106,171765.0
2017-05-15 10:30:00,5.87,5.91,5.87,5.9,79680.0,5.6011,5.6392,5.6011,5.6297,79680.0
2017-05-15 11:00:00,5.9,5.91,5.89,5.9,42165.0,5.6297,5.6392,5.6201,5.6297,42165.0
2017-05-15 11:30:00,5.91,5.91,5.89,5.89,7020.0,5.6392,5.6392,5.6201,5.6201,7020.0
2017-05-15 12:00:00,5.92,5.93,5.91,5.91,97815.0,5.6488,5.6583,5.6392,5.6392,97815.0
2017-05-15 12:30:00,5.91,5.93,5.91,5.92,22050.0,5.6392,5.6583,5.6392,5.6488,22050.0
2017-05-15 13:00:00,5.93,5.96,5.93,5.96,23265.0,5.6583,5.6869,5.6583,5.6869,23265.0
2017-05-15 13:30:00,5.96,5.98,5.96,5.98,38250.0,5.6869,5.706,5.6869,5.706,38250.0
2017-05-15 14:00:00,5.99,5.99,5.92,5.92,45000.0,5.7156,5.7156,5.6488,5.6488,45000.0
2017-05-15 14:30:00,5.93,5.94,5.93,5.94,14250.0,5.6583,5.6678,5.6583,5.6678,14250.0
2017-05-15 15:00:00,5.93,5.95,5.93,5.94,11070.0,5.6583,5.6774,5.6583,5.6678,11070.0
2017-05-15 15:30:00,5.94,5.98,5.94,5.98,76335.0,5.6678,5.706,5.6678,5.706,76335.0
2017-05-16 09:30:00,6.04,6.1,6.0,6.02,214170.0,5.7633,5.8205,5.7251,5.7442,214170.0
2017-05-16 10:00:00,6.04,6.05,5.99,5.99,62865.0,5.7633,5.7728,5.7156,5.7156,62865.0
2017-05-16 10:30:00,5.98,6.06,5.98,6.06,43605.0,5.706,5.7823,5.706,5.7823,43605.0
2017-05-16 11:00:00,6.07,6.1,6.07,6.1,68460.0,5.7919,5.8205,5.7919,5.8205,68460.0
2017-05-16 11:30:00,6.1,6.1,6.08,6.09,15030.0,5.8205,5.8205,5.8014,5.811,15030.0
2017-05-16 12:00:00,6.08,6.09,6.07,6.09,19290.0,5.8014,5.811,5.7919,5.811,19290.0
2017-05-16 12:30:00,6.09,6.13,6.09,6.12,46500.0,5.811,5.8491,5.811,5.8396,46500.0
2017-05-16 13:00:00,6.1,6.14,6.1,6.13,35565.0,5.8205,5.8587,5.8205,5.8491,35565.0
2017-05-16 13:30:00,6.14,6.15,6.13,6.15,11565.0,5.8587,5.8682,5.8491,5.8682,11565.0
2017-05-16 14:00:00,6.15,6.17,6.15,6.17,56700.0,5.8682,5.8873,5.8682,5.8873,56700.0
2017-05-16 14:30:00,6.18,6.22,6.18,6.2,39315.0,5.8969,5.935,5.8969,5.9159,39315.0
2017-05-16 15:00:00,6.19,6.19,6.18,6.19,21915.0,5.9064,5.9064,5.8969,5.9064,21915.0
2017-05-16 15:30:00,6.2,6.24,6.2,6.24,86505.0,5.9159,5.9541,5.9159,5.9541,86505.0
2017-05-17 09:30:00,6.0,6.06,5.89,5.89,641145.0,5.7251,5.7823,5.6201,5.6201,641145.0
2017-05-17 10:00:00,5.89,5.9,5.84,5.85,136395.0,5.6201,5.6297,5.5724,5.582,136395.0
2017-05-17 10:30:00,5.88,5.88,5.71,5.73,261195.0,5.6106,5.6106,5.4484,5.4675,261195.0
2017-05-17 11:00:00,5.73,5.78,5.68,5.75,153510.0,5.4675,5.5152,5.4198,5.4866,153510.0
2017-05-17 11:30:00,5.71,5.75,5.7,5.75,45810.0,5.4484,5.4866,5.4388,5.4866,45810.0
2017-05-17 12:00:00,5.75,5.77,5.72,5.73,47760.0,5.4866,5.5056,5.4579,5.4675,47760.0
2017-05-17 12:30:00,5.73,5.78,5.72,5.77,31110.0,5.4675,5.5152,5.4579,5.5056,31110.0
2017-05-17 13:00:00,5.78,5.79,5.71,5.72,62220.0,5.5152,5.5247,5.4484,5.4579,62220.0
2017-05-17 13:30:00,5.73,5.73,5.67,5.68,202065.0,5.4675,5.4675,5.4102,5.4198,202065.0
2017-05-17 14:00:00,5.69,5.7,5.55,5.55,183585.0,5.4293,5.4388,5.2957,5.2957,183585.0
2017-05-17 14:30:00,5.55,5.56,5.47,5.53,149010.0,5.2957,5.3053,5.2194,5.2766,149010.0
2017-05-17 15:00:00,5.54,5.57,5.51,5.55,67200.0,5.2862,5.3148,5.2575,5.2957,67200.0
2017-05-17 15:30:00,5.55,5.57,5.42,5.42,218715.0,5.2957,5.3148,5.1717,5.1717,218715.0
2017-05-18 09:30:00,5.48,5.63,5.4,5.58,667845.0,5.2289,5.372,5.1526,5.3243,667845.0
2017-05-18 10:00:00,5.57,5.69,5.57,5.65,390000.0,5.3148,5.4293,5.3148,5.3911,390000.0
2017-05-18 10:30:00,5.64,5.7,5.64,5.68,90000.0,5.3816,5.4388,5.3816,5.4198,90000.0
2017-05-18 11:00:00,5.68,5.71,5.66,5.7,76875.0,5.4198,5.4484,5.4007,5.4388,76875.0
2017-05-18 11:30:00,5.7,5.7,5.59,5.6,84390.0,5.4388,5.4388,5.3339,5.3434,84390.0
2017-05-18 12:00:00,5.59,5.63,5.57,5.62,209445.0,5.3339,5.372,5.3148,5.3625,209445.0
2017-05-18 12:30:00,5.62,5.64,5.6,5.61,30330.0,5.3625,5.3816,5.3434,5.353,30330.0
2017-05-18 13:00:00,5.63,5.66,5.61,5.64,47685.0,5.372,5.4007,5.353,5.3816,47685.0
2017-05-18 13:30:00,5.63,5.7,5.63,5.68,102840.0,5.372,5.4388,5.372,5.4198,102840.0
2017-05-18 14:00:00,5.7,5.75,5.7,5.75,102480.0,5.4388,5.4866,5.4388,5.4866,102480.0
2017-05-18 14:30:00,5.75,5.78,5.72,5.72,163335.0,5.4866,5.5152,5.4579,5.4579,163335.0
2017-05-18 15:00:00,5.73,5.75,5.7,5.72,146940.0,5.4675,5.4866,5.4388,5.4579,146940.0
2017-05-18 15:30:00,5.74,5.77,5.72,5.73,151515.0,5.477,5.5056,5.4579,5.4675,151515.0
2017-05-19 09:30:00,5.93,5.95,5.88,5.88,651780.0,5.6583,5.6774,5.6106,5.6106,651780.0
2017-05-19 10:00:00,5.89,5.95,5.89,5.95,83835.0,5.6201,5.6774,5.6201,5.6774,83835.0
2017-05-19 10:30:00,5.93,5.94,5.92,5.94,98445.0,5.6583,5.6678,5.6488,5.6678,98445.0
2017-05-19 11:00:00,5.93,5.96,5.92,5.93,49905.0,5.6583,5.6869,5.6488,5.6583,49905.0
2017-05-19 11:30:00,5.92,5.94,5.9,5.91,37455.0,5.6488,5.6678,5.6297,5.6392,37455.0
2017-05-19 12:00:00,5.93,5.95,5.93,5.95,24780.0,5.6583,5.6774,5.6583,5.6774,24780.0
2017-05-19 12:30:00,5.96,5.97,5.96,5.96,25905.0,5.6869,5.6965,5.6869,5.6869,25905.0
2017-05-19 13:00:00,5.96,5.96,5.95,5.96,31545.0,5.6869,5.6869,5.6774,5.6869,31545.0
2017-05-19 13:30:00,5.95,5.95,5.94,5.95,21045.0,5.6774,5.6774,5.6678,5.6774,21045.0
2017-05-19 14:00:00,5.95,5.97,5.92,5.97,55605.0,5.6774,5.6965,5.6488,5.6965,55605.0
2017-05-19 14:30:00,5.98,5.98,5.96,5.96,10500.0,5.706,5.706,5.6869,5.6869,10500.0
2017-05-19 15:00:00,5.95,5.96,5.9,5.92,80385.0,5.6774,5.6869,5.6297,5.6488,80385.0
2017-05-19 15:30:00,5.9,5.93,5.88,5.92,183090.0,5.6297,5.6583,5.6106,5.6488,183090.0
2017-05-22 09:30:00,6.01,6.08,5.99,6.01,255450.0,5.7346,5.8014,5.7156,5.7346,255450.0
2017-05-22 10:00:00,6.03,6.09,6.03,6.07,52155.0,5.7537,5.811,5.7537,5.7919,52155.0
2017-05-22 10:30:00,6.08,6.08,6.03,6.03,31500.0,5.8014,5.8014,5.7537,5.7537,31500.0
2017-05-22 11:00:00,6.03,6.08,6.03,6.07,72675.0,5.7537,5.8014,5.7537,5.7919,72675.0
2017-05-22 11:30:00,6.08,6.09,6.05,6.06,18105.0,5.8014,5.811,5.7728,5.7823,18105.0
2017-05-22 12:00:00,6.07,6.07,6.05,6.06,23250.0,5.7919,5.7919,5.7728,5.7823,23250.0
2017-05-22 12:30:00,6.06,6.06,6.04,6.04,11190.0,5.7823,5.7823,5.7633,5.7633,11190.0
2017-05-22 13:00:00,6.03,6.03,6.01,6.01,13740.0,5.7537,5.7537,5.7346,5.7346,13740.0
2017-05-22 13:30:00,6.01,6.03,6.01,6.03,33000.0,5.7346,5.7537,5.7346,5.7537,33000.0
2017-05-22 14:00:00,6.01,6.05,6.01,6.04,10950.0,5.7346,5.7728,5.7346,5.7633,10950.0
2017-05-22 14:30:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-05-22 15:00:00,6.05,6.07,6.05,6.07,50475.0,5.7728,5.7919,5.7728,5.7919,50475.0
2017-05-22 15:30:00,6.07,6.12,6.07,6.11,130440.0,5.7919,5.8396,5.7919,5.8301,130440.0
2017-05-23 09:30:00,6.13,6.13,5.9,5.92,304185.0,5.8491,5.8491,5.6297,5.6488,304185.0
2017-05-23 10:00:00,5.92,5.97,5.92,5.95,113340.0,5.6488,5.6965,5.6488,5.6774,113340.0
2017-05-23 10:30:00,5.95,5.97,5.92,5.97,129300.0,5.6774,5.6965,5.6488,5.6965,129300.0
2017-05-23 11:00:00,5.97,6.04,5.97,6.04,64365.0,5.6965,5.7633,5.6965,5.7633,64365.0
2017-05-23 11:30:00,6.04,6.05,6.02,6.03,18000.0,5.7633,5.7728,5.7442,5.7537,18000.0
2017-05-23 12:00:00,6.04,6.05,5.99,5.99,8745.0,5.7633,5.7728,5.7156,5.7156,8745.0
2017-05-23 12:30:00,5.99,6.02,5.98,5.98,24030.0,5.7156,5.7442,5.706,5.706,24030.0
2017-05-23 13:00:00,5.99,6.0,5.99,6.0,3000.0,5.7156,5.7251,5.7156,5.7251,3000.0
2017-05-23 13:30:00,6.0,6.0,5.98,5.98,15000.0,5.7251,5.7251,5.706,5.706,15000.0
2017-05-23 14:00:00,5.97,5.98,5.97,5.98,14685.0,5.6965,5.706,5.6965,5.706,14685.0
2017-05-23 14:30:00,5.98,6.0,5.98,6.0,11985.0,5.706,5.7251,5.706,5.7251,11985.0
2017-05-23 15:00:00,6.0,6.02,6.0,6.01,27000.0,5.7251,5.7442,5.7251,5.7346,27000.0
2017-05-23 15:30:00,6.02,6.04,6.01,6.04,28500.0,5.7442,5.7633,5.7346,5.7633,28500.0
2017-05-24 09:30:00,6.14,6.18,6.1,6.12,183165.0,5.8587,5.8969,5.8205,5.8396,183165.0
2017-05-24 10:00:00,6.11,6.11,6.07,6.1,31665.0,5.8301,5.8301,5.7919,5.8205,31665.0
2017-05-24 10:30:00,6.1,6.12,6.09,6.12,15300.0,5.8205,5.8396,5.811,5.8396,15300.0
2017-05-24 11:00:00,6.12,6.14,6.12,6.12,19635.0,5.8396,5.8587,5.8396,5.8396,19635.0
2017-05-24 11:30:00,6.15,6.15,6.11,6.11,16650.0,5.8682,5.8682,5.8301,5.8301,16650.0
2017-05-24 12:00:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-05-24 12:30:00,6.12,6.12,6.09,6.11,15000.0,5.8396,5.8396,5.811,5.8301,15000.0
2017-05-24 13:00:00,6.11,6.11,6.08,6.08,10500.0,5.8301,5.8301,5.8014,5.8014,10500.0
2017-05-24 13:30:00,6.08,6.11,6.08,6.11,23490.0,5.8014,5.8301,5.8014,5.8301,23490.0
2017-05-24 14:00:00,6.1,6.13,6.08,6.13,59700.0,5.8205,5.8491,5.8014,5.8491,59700.0
2017-05-24 14:30:00,6.12,6.12,6.1,6.1,7500.0,5.8396,5.8396,5.8205,5.8205,7500.0
2017-05-24 15:00:00,6.13,6.13,6.13,6.13,13500.0,5.8491,5.8491,5.8491,5.8491,13500.0
2017-05-24 15:30:00,6.15,6.17,6.15,6.16,93930.0,5.8682,5.8873,5.8682,5.8778,93930.0
2017-05-25 09:30:00,6.24,6.25,6.15,6.21,296025.0,5.9541,5.9636,5.8682,5.9255,296025.0
2017-05-25 10:00:00,6.19,6.31,6.19,6.26,104580.0,5.9064,6.0209,5.9064,5.9732,104580.0
2017-05-25 10:30:00,6.28,6.3,6.26,6.27,25500.0,5.9923,6.0114,5.9732,5.9827,25500.0
2017-05-25 11:00:00,6.25,6.27,6.25,6.27,19500.0,5.9636,5.9827,5.9636,5.9827,19500.0
2017-05-25 11:30:00,6.24,6.24,6.22,6.23,19500.0,5.9541,5.9541,5.935,5.9446,19500.0
2017-05-25 12:00:00,6.22,6.27,6.22,6.26,28470.0,5.935,5.9827,5.935,5.9732,28470.0
2017-05-25 12:30:00,6.25,6.26,6.25,6.26,4500.0,5.9636,5.9732,5.9636,5.9732,4500.0
2017-05-25 13:00:00,6.28,6.28,6.26,6.26,15765.0,5.9923,5.9923,5.9732,5.9732,15765.0
2017-05-25 13:30:00,6.26,6.26,6.26,6.26,7500.0,5.9732,5.9732,5.9732,5.9732,7500.0
2017-05-25 14:00:00,6.26,6.27,6.26,6.27,12690.0,5.9732,5.9827,5.9732,5.9827,12690.0
2017-05-25 14:30:00,6.26,6.29,6.26,6.28,24000.0,5.9732,6.0018,5.9732,5.9923,24000.0
2017-05-25 15:00:00,6.28,6.28,6.25,6.25,31620.0,5.9923,5.9923,5.9636,5.9636,31620.0
2017-05-25 15:30:00,6.26,6.29,6.25,6.25,59070.0,5.9732,6.0018,5.9636,5.9636,59070.0
2017-05-26 09:30:00,6.26,6.26,6.12,6.17,181335.0,5.9732,5.9732,5.8396,5.8873,181335.0
2017-05-26 10:00:00,6.19,6.19,6.17,6.18,57060.0,5.9064,5.9064,5.8873,5.8969,57060.0
2017-05-26 10:30:00,6.2,6.23,6.2,6.21,34095.0,5.9159,5.9446,5.9159,5.9255,34095.0
2017-05-26 11:00:00,6.23,6.24,6.22,6.24,11790.0,5.9446,5.9541,5.935,5.9541,11790.0
2017-05-26 11:30:00,6.25,6.25,6.24,6.25,18000.0,5.9636,5.9636,5.9541,5.9636,18000.0
2017-05-26 12:00:00,6.23,6.26,6.22,6.26,43740.0,5.9446,5.9732,5.935,5.9732,43740.0
2017-05-26 12:30:00,6.26,6.27,6.26,6.27,88410.0,5.9732,5.9827,5.9732,5.9827,88410.0
2017-05-26 13:00:00,6.27,6.3,6.27,6.27,73110.0,5.9827,6.0114,5.9827,5.9827,73110.0
2017-05-26 13:30:00,6.28,6.28,6.27,6.28,9435.0,5.9923,5.9923,5.9827,5.9923,9435.0
2017-05-26 14:00:00,6.28,6.31,6.28,6.3,40380.0,5.9923,6.0209,5.9923,6.0114,40380.0
2017-05-26 14:30:00,6.32,6.32,6.3,6.3,24090.0,6.0304,6.0304,6.0114,6.0114,24090.0
2017-05-26 15:00:00,6.31,6.32,6.31,6.32,3000.0,6.0209,6.0304,6.0209,6.0304,3000.0
2017-05-26 15:30:00,6.31,6.33,6.31,6.33,38415.0,6.0209,6.04,6.0209,6.04,38415.0
2017-05-30 09:30:00,6.33,6.48,6.33,6.44,190110.0,6.04,6.1831,6.04,6.1449,190110.0
2017-05-30 10:00:00,6.43,6.45,6.38,6.43,53220.0,6.1354,6.1545,6.0877,6.1354,53220.0
2017-05-30 10:30:00,6.43,6.47,6.43,6.45,38235.0,6.1354,6.1736,6.1354,6.1545,38235.0
2017-05-30 11:00:00,6.46,6.47,6.45,6.45,19860.0,6.164,6.1736,6.1545,6.1545,19860.0
2017-05-30 11:30:00,6.48,6.51,6.48,6.48,34710.0,6.1831,6.2117,6.1831,6.1831,34710.0
2017-05-30 12:00:00,6.47,6.47,6.47,6.47,3000.0,6.1736,6.1736,6.1736,6.1736,3000.0
2017-05-30 12:30:00,6.48,6.49,6.47,6.49,15000.0,6.1831,6.1926,6.1736,6.1926,15000.0
2017-05-30 13:00:00,6.5,6.5,6.47,6.47,10500.0,6.2022,6.2022,6.1736,6.1736,10500.0
2017-05-30 13:30:00,6.46,6.48,6.46,6.46,24000.0,6.164,6.1831,6.164,6.164,24000.0
2017-05-30 14:00:00,6.45,6.45,6.43,6.43,19785.0,6.1545,6.1545,6.1354,6.1354,19785.0
2017-05-30 14:30:00,6.43,6.44,6.4,6.44,39000.0,6.1354,6.1449,6.1068,6.1449,39000.0
2017-05-30 15:00:00,6.45,6.45,6.44,6.44,6000.0,6.1545,6.1545,6.1449,6.1449,6000.0
2017-05-30 15:30:00,6.44,6.47,6.44,6.46,40710.0,6.1449,6.1736,6.1449,6.164,40710.0
2017-05-31 09:30:00,6.6,6.63,6.42,6.42,345420.0,6.2976,6.3262,6.1259,6.1259,345420.0
2017-05-31 10:00:00,6.43,6.43,6.36,6.42,227970.0,6.1354,6.1354,6.0686,6.1259,227970.0
2017-05-31 10:30:00,6.45,6.48,6.42,6.47,66570.0,6.1545,6.1831,6.1259,6.1736,66570.0
2017-05-31 11:00:00,6.5,6.5,6.46,6.47,49995.0,6.2022,6.2022,6.164,6.1736,49995.0
2017-05-31 11:30:00,6.49,6.52,6.47,6.51,35865.0,6.1926,6.2213,6.1736,6.2117,35865.0
2017-05-31 12:00:00,6.51,6.52,6.48,6.48,21000.0,6.2117,6.2213,6.1831,6.1831,21000.0
2017-05-31 12:30:00,6.47,6.48,6.45,6.45,34635.0,6.1736,6.1831,6.1545,6.1545,34635.0
2017-05-31 13:00:00,6.45,6.48,6.45,6.46,34620.0,6.1545,6.1831,6.1545,6.164,34620.0
2017-05-31 13:30:00,6.47,6.47,6.45,6.45,30180.0,6.1736,6.1736,6.1545,6.1545,30180.0
2017-05-31 14:00:00,6.47,6.47,6.41,6.43,42960.0,6.1736,6.1736,6.1163,6.1354,42960.0
2017-05-31 14:30:00,6.44,6.44,6.41,6.41,21345.0,6.1449,6.1449,6.1163,6.1163,21345.0
2017-05-31 15:00:00,6.42,6.44,6.41,6.44,49890.0,6.1259,6.1449,6.1163,6.1449,49890.0
2017-05-31 15:30:00,6.44,6.47,6.44,6.46,41910.0,6.1449,6.1736,6.1449,6.164,41910.0
2017-06-01 09:30:00,6.49,6.51,6.42,6.42,143025.0,6.1926,6.2117,6.1259,6.1259,143025.0
2017-06-01 10:00:00,6.41,6.43,6.36,6.37,96285.0,6.1163,6.1354,6.0686,6.0781,96285.0
2017-06-01 10:30:00,6.38,6.4,6.38,6.39,15000.0,6.0877,6.1068,6.0877,6.0972,15000.0
2017-06-01 11:00:00,6.39,6.45,6.39,6.45,24000.0,6.0972,6.1545,6.0972,6.1545,24000.0
2017-06-01 11:30:00,6.45,6.46,6.44,6.46,9000.0,6.1545,6.164,6.1449,6.164,9000.0
2017-06-01 12:00:00,6.45,6.45,6.43,6.44,86070.0,6.1545,6.1545,6.1354,6.1449,86070.0
2017-06-01 12:30:00,6.44,6.44,6.44,6.44,6000.0,6.1449,6.1449,6.1449,6.1449,6000.0
2017-06-01 13:00:00,6.44,6.44,6.42,6.44,19500.0,6.1449,6.1449,6.1259,6.1449,19500.0
2017-06-01 13:30:00,6.42,6.42,6.42,6.42,4500.0,6.1259,6.1259,6.1259,6.1259,4500.0
2017-06-01 14:00:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-06-01 14:30:00,6.43,6.44,6.42,6.43,18795.0,6.1354,6.1449,6.1259,6.1354,18795.0
2017-06-01 15:00:00,6.42,6.45,6.42,6.45,31500.0,6.1259,6.1545,6.1259,6.1545,31500.0
2017-06-01 15:30:00,6.44,6.47,6.44,6.47,74355.0,6.1449,6.1736,6.1449,6.1736,74355.0
2017-06-02 09:30:00,6.58,6.63,6.45,6.49,325305.0,6.2785,6.3262,6.1545,6.1926,325305.0
2017-06-02 10:00:00,6.51,6.57,6.5,6.57,92355.0,6.2117,6.269,6.2022,6.269,92355.0
2017-06-02 10:30:00,6.56,6.59,6.55,6.59,43980.0,6.2594,6.2881,6.2499,6.2881,43980.0
2017-06-02 11:00:00,6.59,6.62,6.58,6.6,130080.0,6.2881,6.3167,6.2785,6.2976,130080.0
2017-06-02 11:30:00,6.61,6.63,6.61,6.63,33135.0,6.3071,6.3262,6.3071,6.3262,33135.0
2017-06-02 12:00:00,6.62,6.63,6.61,6.63,13530.0,6.3167,6.3262,6.3071,6.3262,13530.0
2017-06-02 12:30:00,6.64,6.64,6.61,6.61,14025.0,6.3358,6.3358,6.3071,6.3071,14025.0
2017-06-02 13:00:00,6.61,6.63,6.61,6.63,16500.0,6.3071,6.3262,6.3071,6.3262,16500.0
2017-06-02 13:30:00,6.64,6.65,6.64,6.65,47205.0,6.3358,6.3453,6.3358,6.3453,47205.0
2017-06-02 14:00:00,6.65,6.69,6.65,6.68,160245.0,6.3453,6.3835,6.3453,6.3739,160245.0
2017-06-02 14:30:00,6.68,6.68,6.66,6.66,12000.0,6.3739,6.3739,6.3549,6.3549,12000.0
2017-06-02 15:00:00,6.66,6.67,6.65,6.67,13500.0,6.3549,6.3644,6.3453,6.3644,13500.0
2017-06-02 15:30:00,6.68,6.68,6.65,6.66,73320.0,6.3739,6.3739,6.3453,6.3549,73320.0
2017-06-05 09:30:00,6.67,6.81,6.66,6.76,224430.0,6.3644,6.498,6.3549,6.4503,224430.0
2017-06-05 10:00:00,6.75,6.82,6.75,6.82,30150.0,6.4407,6.5075,6.4407,6.5075,30150.0
2017-06-05 10:30:00,6.82,6.82,6.75,6.75,112770.0,6.5075,6.5075,6.4407,6.4407,112770.0
2017-06-05 11:00:00,6.75,6.78,6.74,6.75,42480.0,6.4407,6.4694,6.4312,6.4407,42480.0
2017-06-05 11:30:00,6.73,6.74,6.67,6.71,77700.0,6.4217,6.4312,6.3644,6.4026,77700.0
2017-06-05 12:00:00,6.71,6.72,6.69,6.69,7335.0,6.4026,6.4121,6.3835,6.3835,7335.0
2017-06-05 12:30:00,6.73,6.73,6.72,6.72,9000.0,6.4217,6.4217,6.4121,6.4121,9000.0
2017-06-05 13:00:00,6.71,6.72,6.71,6.71,24000.0,6.4026,6.4121,6.4026,6.4026,24000.0
2017-06-05 13:30:00,6.71,6.72,6.69,6.72,16500.0,6.4026,6.4121,6.3835,6.4121,16500.0
2017-06-05 14:00:00,6.72,6.72,6.71,6.72,16500.0,6.4121,6.4121,6.4026,6.4121,16500.0
2017-06-05 14:30:00,6.73,6.74,6.73,6.73,18000.0,6.4217,6.4312,6.4217,6.4217,18000.0
2017-06-05 15:00:00,6.72,6.72,6.7,6.71,53265.0,6.4121,6.4121,6.393,6.4026,53265.0
2017-06-05 15:30:00,6.71,6.74,6.71,6.72,50595.0,6.4026,6.4312,6.4026,6.4121,50595.0
2017-06-06 09:30:00,6.63,6.82,6.63,6.82,309345.0,6.3262,6.5075,6.3262,6.5075,309345.0
2017-06-06 10:00:00,6.81,6.89,6.8,6.89,58710.0,6.498,6.5743,6.4884,6.5743,58710.0
2017-06-06 10:30:00,6.9,6.92,6.89,6.9,48045.0,6.5839,6.6029,6.5743,6.5839,48045.0
2017-06-06 11:00:00,6.88,6.89,6.85,6.87,73380.0,6.5648,6.5743,6.5362,6.5552,73380.0
2017-06-06 11:30:00,6.86,6.88,6.85,6.87,42510.0,6.5457,6.5648,6.5362,6.5552,42510.0
2017-06-06 12:00:00,6.9,6.9,6.85,6.85,59325.0,6.5839,6.5839,6.5362,6.5362,59325.0
2017-06-06 12:30:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-06-06 13:00:00,6.86,6.86,6.84,6.85,9750.0,6.5457,6.5457,6.5266,6.5362,9750.0
2017-06-06 13:30:00,6.84,6.84,6.83,6.83,3000.0,6.5266,6.5266,6.5171,6.5171,3000.0
2017-06-06 14:00:00,6.85,6.86,6.84,6.86,12000.0,6.5362,6.5457,6.5266,6.5457,12000.0
2017-06-06 14:30:00,6.87,6.89,6.87,6.89,11775.0,6.5552,6.5743,6.5552,6.5743,11775.0
2017-06-06 15:00:00,6.88,6.88,6.8,6.8,22275.0,6.5648,6.5648,6.4884,6.4884,22275.0
2017-06-06 15:30:00,6.79,6.8,6.76,6.79,103500.0,6.4789,6.4884,6.4503,6.4789,103500.0
2017-06-07 09:30:00,6.87,6.97,6.87,6.96,210210.0,6.5552,6.6507,6.5552,6.6411,210210.0
2017-06-07 10:00:00,6.97,6.99,6.96,6.96,61485.0,6.6507,6.6697,6.6411,6.6411,61485.0
2017-06-07 10:30:00,6.95,6.97,6.92,6.97,57690.0,6.6316,6.6507,6.6029,6.6507,57690.0
2017-06-07 11:00:00,6.98,7.01,6.98,6.98,87255.0,6.6602,6.6888,6.6602,6.6602,87255.0
2017-06-07 11:30:00,6.98,6.99,6.94,6.96,96690.0,6.6602,6.6697,6.622,6.6411,96690.0
2017-06-07 12:00:00,6.92,6.95,6.92,6.94,42165.0,6.6029,6.6316,6.6029,6.622,42165.0
2017-06-07 12:30:00,6.93,6.93,6.85,6.87,97470.0,6.6125,6.6125,6.5362,6.5552,97470.0
2017-06-07 13:00:00,6.86,6.89,6.86,6.89,22500.0,6.5457,6.5743,6.5457,6.5743,22500.0
2017-06-07 13:30:00,6.89,6.9,6.87,6.9,39300.0,6.5743,6.5839,6.5552,6.5839,39300.0
2017-06-07 14:00:00,6.89,6.93,6.89,6.91,68220.0,6.5743,6.6125,6.5743,6.5934,68220.0
2017-06-07 14:30:00,6.93,6.93,6.91,6.92,144555.0,6.6125,6.6125,6.5934,6.6029,144555.0
2017-06-07 15:00:00,6.92,6.95,6.91,6.95,96765.0,6.6029,6.6316,6.5934,6.6316,96765.0
2017-06-07 15:30:00,6.96,6.97,6.94,6.94,63750.0,6.6411,6.6507,6.622,6.622,63750.0
2017-06-08 09:30:00,7.08,7.09,6.93,7.0,300195.0,6.7556,6.7652,6.6125,6.6793,300195.0
2017-06-08 10:00:00,7.03,7.04,6.97,6.97,114735.0,6.7079,6.7174,6.6507,6.6507,114735.0
2017-06-08 10:30:00,7.0,7.08,7.0,7.07,162825.0,6.6793,6.7556,6.6793,6.7461,162825.0
2017-06-08 11:00:00,7.07,7.14,7.07,7.1,151380.0,6.7461,6.8129,6.7461,6.7747,151380.0
2017-06-08 11:30:00,7.09,7.16,7.09,7.15,40020.0,6.7652,6.8319,6.7652,6.8224,40020.0
2017-06-08 12:00:00,7.15,7.18,7.14,7.16,47775.0,6.8224,6.851,6.8129,6.8319,47775.0
2017-06-08 12:30:00,7.16,7.21,7.16,7.21,40740.0,6.8319,6.8797,6.8319,6.8797,40740.0
2017-06-08 13:00:00,7.21,7.22,7.18,7.19,43680.0,6.8797,6.8892,6.851,6.8606,43680.0
2017-06-08 13:30:00,7.18,7.25,7.18,7.24,46425.0,6.851,6.9178,6.851,6.9083,46425.0
2017-06-08 14:00:00,7.24,7.24,7.14,7.15,125295.0,6.9083,6.9083,6.8129,6.8224,125295.0
2017-06-08 14:30:00,7.19,7.21,7.16,7.2,47385.0,6.8606,6.8797,6.8319,6.8701,47385.0
2017-06-08 15:00:00,7.21,7.26,7.21,7.25,100500.0,6.8797,6.9274,6.8797,6.9178,100500.0
2017-06-08 15:30:00,7.24,7.32,7.24,7.31,103545.0,6.9083,6.9846,6.9083,6.9751,103545.0
2017-06-09 09:30:00,7.47,7.54,7.4,7.45,638235.0,7.1277,7.1945,7.061,7.1087,638235.0
2017-06-09 10:00:00,7.42,7.47,7.39,7.41,111330.0,7.08,7.1277,7.0514,7.0705,111330.0
2017-06-09 10:30:00,7.42,7.45,7.35,7.37,185370.0,7.08,7.1087,7.0132,7.0323,185370.0
2017-06-09 11:00:00,7.36,7.36,7.14,7.17,403965.0,7.0228,7.0228,6.8129,6.8415,403965.0
2017-06-09 11:30:00,7.17,7.22,7.16,7.18,83475.0,6.8415,6.8892,6.8319,6.851,83475.0
2017-06-09 12:00:00,7.17,7.17,6.92,6.94,389295.0,6.8415,6.8415,6.6029,6.622,389295.0
2017-06-09 12:30:00,6.95,6.95,6.8,6.8,279210.0,6.6316,6.6316,6.4884,6.4884,279210.0
2017-06-09 13:00:00,6.81,6.82,6.53,6.68,408870.0,6.498,6.5075,6.2308,6.3739,408870.0
2017-06-09 13:30:00,6.68,6.68,6.46,6.46,365715.0,6.3739,6.3739,6.164,6.164,365715.0
2017-06-09 14:00:00,6.45,6.49,6.4,6.43,345930.0,6.1545,6.1926,6.1068,6.1354,345930.0
2017-06-09 14:30:00,6.43,6.44,6.0,6.15,830220.0,6.1354,6.1449,5.7251,5.8682,830220.0
2017-06-09 15:00:00,6.16,6.52,6.16,6.46,1470810.0,5.8778,6.2213,5.8778,6.164,1470810.0
2017-06-09 15:30:00,6.44,6.44,6.28,6.39,358755.0,6.1449,6.1449,5.9923,6.0972,358755.0
2017-06-12 09:30:00,6.13,6.18,5.75,5.91,2169900.0,5.8491,5.8969,5.4866,5.6392,2169900.0
2017-06-12 10:00:00,5.88,6.07,5.85,5.95,649395.0,5.6106,5.7919,5.582,5.6774,649395.0
2017-06-12 10:30:00,5.94,6.16,5.92,6.12,451950.0,5.6678,5.8778,5.6488,5.8396,451950.0
2017-06-12 11:00:00,6.1,6.34,6.1,6.3,427950.0,5.8205,6.0495,5.8205,6.0114,427950.0
2017-06-12 11:30:00,6.34,6.34,6.11,6.14,359205.0,6.0495,6.0495,5.8301,5.8587,359205.0
2017-06-12 12:00:00,6.16,6.25,6.12,6.15,191010.0,5.8778,5.9636,5.8396,5.8682,191010.0
2017-06-12 12:30:00,6.15,6.24,6.15,6.18,92475.0,5.8682,5.9541,5.8682,5.8969,92475.0
2017-06-12 13:00:00,6.18,6.24,6.16,6.22,53295.0,5.8969,5.9541,5.8778,5.935,53295.0
2017-06-12 13:30:00,6.26,6.26,6.17,6.17,57510.0,5.9732,5.9732,5.8873,5.8873,57510.0
2017-06-12 14:00:00,6.17,6.24,6.17,6.2,53985.0,5.8873,5.9541,5.8873,5.9159,53985.0
2017-06-12 14:30:00,6.2,6.29,6.2,6.25,66540.0,5.9159,6.0018,5.9159,5.9636,66540.0
2017-06-12 15:00:00,6.24,6.29,6.21,6.21,64425.0,5.9541,6.0018,5.9255,5.9255,64425.0
2017-06-12 15:30:00,6.21,6.29,6.21,6.29,234015.0,5.9255,6.0018,5.9255,6.0018,234015.0
2017-06-13 09:30:00,6.6,6.6,6.45,6.48,1069695.0,6.2976,6.2976,6.1545,6.1831,1069695.0
2017-06-13 10:00:00,6.5,6.51,6.35,6.36,443655.0,6.2022,6.2117,6.0591,6.0686,443655.0
2017-06-13 10:30:00,6.39,6.42,6.18,6.19,463305.0,6.0972,6.1259,5.8969,5.9064,463305.0
2017-06-13 11:00:00,6.19,6.35,6.19,6.31,219690.0,5.9064,6.0591,5.9064,6.0209,219690.0
2017-06-13 11:30:00,6.34,6.43,6.28,6.42,131460.0,6.0495,6.1354,5.9923,6.1259,131460.0
2017-06-13 12:00:00,6.41,6.42,6.34,6.34,37395.0,6.1163,6.1259,6.0495,6.0495,37395.0
2017-06-13 12:30:00,6.32,6.4,6.3,6.38,16500.0,6.0304,6.1068,6.0114,6.0877,16500.0
2017-06-13 13:00:00,6.36,6.4,6.36,6.38,19575.0,6.0686,6.1068,6.0686,6.0877,19575.0
2017-06-13 13:30:00,6.38,6.39,6.31,6.36,72345.0,6.0877,6.0972,6.0209,6.0686,72345.0
2017-06-13 14:00:00,6.35,6.35,6.3,6.3,20265.0,6.0591,6.0591,6.0114,6.0114,20265.0
2017-06-13 14:30:00,6.29,6.34,6.29,6.33,104190.0,6.0018,6.0495,6.0018,6.04,104190.0
2017-06-13 15:00:00,6.35,6.4,6.34,6.4,68235.0,6.0591,6.1068,6.0495,6.1068,68235.0
2017-06-13 15:30:00,6.4,6.42,6.39,6.4,189135.0,6.1068,6.1259,6.0972,6.1068,189135.0
2017-06-14 09:30:00,6.48,6.48,6.3,6.35,422850.0,6.1831,6.1831,6.0114,6.0591,422850.0
2017-06-14 10:00:00,6.34,6.38,6.32,6.34,40485.0,6.0495,6.0877,6.0304,6.0495,40485.0
2017-06-14 10:30:00,6.33,6.38,6.3,6.34,126015.0,6.04,6.0877,6.0114,6.0495,126015.0
2017-06-14 11:00:00,6.35,6.38,6.3,6.38,99435.0,6.0591,6.0877,6.0114,6.0877,99435.0
2017-06-14 11:30:00,6.36,6.42,6.36,6.42,18015.0,6.0686,6.1259,6.0686,6.1259,18015.0
2017-06-14 12:00:00,6.42,6.44,6.35,6.4,112500.0,6.1259,6.1449,6.0591,6.1068,112500.0
2017-06-14 12:30:00,6.39,6.42,6.38,6.38,34245.0,6.0972,6.1259,6.0877,6.0877,34245.0
2017-06-14 13:00:00,6.39,6.39,6.34,6.34,36000.0,6.0972,6.0972,6.0495,6.0495,36000.0
2017-06-14 13:30:00,6.33,6.33,6.29,6.29,178995.0,6.04,6.04,6.0018,6.0018,178995.0
2017-06-14 14:00:00,6.32,6.36,6.25,6.29,275235.0,6.0304,6.0686,5.9636,6.0018,275235.0
2017-06-14 14:30:00,6.28,6.29,6.09,6.17,398835.0,5.9923,6.0018,5.811,5.8873,398835.0
2017-06-14 15:00:00,6.16,6.16,6.0,6.09,489330.0,5.8778,5.8778,5.7251,5.811,489330.0
2017-06-14 15:30:00,6.1,6.2,6.08,6.2,456645.0,5.8205,5.9159,5.8014,5.9159,456645.0
2017-06-15 09:30:00,5.88,6.05,5.88,6.04,521535.0,5.6106,5.7728,5.6106,5.7633,521535.0
2017-06-15 10:00:00,6.03,6.06,5.87,5.92,373005.0,5.7537,5.7823,5.6011,5.6488,373005.0
2017-06-15 10:30:00,5.92,6.01,5.92,6.0,125535.0,5.6488,5.7346,5.6488,5.7251,125535.0
2017-06-15 11:00:00,6.01,6.06,6.0,6.03,134805.0,5.7346,5.7823,5.7251,5.7537,134805.0
2017-06-15 11:30:00,6.04,6.05,6.0,6.01,50160.0,5.7633,5.7728,5.7251,5.7346,50160.0
2017-06-15 12:00:00,5.99,6.03,5.99,6.02,30000.0,5.7156,5.7537,5.7156,5.7442,30000.0
2017-06-15 12:30:00,6.01,6.06,6.0,6.06,96645.0,5.7346,5.7823,5.7251,5.7823,96645.0
2017-06-15 13:00:00,6.05,6.08,6.04,6.04,89460.0,5.7728,5.8014,5.7633,5.7633,89460.0
2017-06-15 13:30:00,6.04,6.07,6.03,6.06,33000.0,5.7633,5.7919,5.7537,5.7823,33000.0
2017-06-15 14:00:00,6.05,6.11,6.05,6.1,100365.0,5.7728,5.8301,5.7728,5.8205,100365.0
2017-06-15 14:30:00,6.1,6.1,6.06,6.07,144000.0,5.8205,5.8205,5.7823,5.7919,144000.0
2017-06-15 15:00:00,6.06,6.09,6.05,6.07,106455.0,5.7823,5.811,5.7728,5.7919,106455.0
2017-06-15 15:30:00,6.07,6.08,6.03,6.05,117900.0,5.7919,5.8014,5.7537,5.7728,117900.0
2017-06-16 09:30:00,6.07,6.2,6.02,6.16,384495.0,5.7919,5.9159,5.7442,5.8778,384495.0
2017-06-16 10:00:00,6.16,6.16,6.03,6.05,127680.0,5.8778,5.8778,5.7537,5.7728,127680.0
2017-06-16 10:30:00,6.05,6.06,5.98,5.99,92460.0,5.7728,5.7823,5.706,5.7156,92460.0
2017-06-16 11:00:00,6.0,6.0,5.93,5.98,240750.0,5.7251,5.7251,5.6583,5.706,240750.0
2017-06-16 11:30:00,6.02,6.02,5.98,6.02,23430.0,5.7442,5.7442,5.706,5.7442,23430.0
2017-06-16 12:00:00,6.02,6.03,5.99,5.99,53985.0,5.7442,5.7537,5.7156,5.7156,53985.0
2017-06-16 12:30:00,6.0,6.0,5.98,5.98,58095.0,5.7251,5.7251,5.706,5.706,58095.0
2017-06-16 13:00:00,5.99,5.99,5.97,5.97,64380.0,5.7156,5.7156,5.6965,5.6965,64380.0
2017-06-16 13:30:00,5.97,5.98,5.96,5.98,25785.0,5.6965,5.706,5.6869,5.706,25785.0
2017-06-16 14:00:00,5.99,6.01,5.99,6.01,83115.0,5.7156,5.7346,5.7156,5.7346,83115.0
2017-06-16 14:30:00,6.03,6.04,6.01,6.02,89445.0,5.7537,5.7633,5.7346,5.7442,89445.0
2017-06-16 15:00:00,6.02,6.02,5.95,5.95,55515.0,5.7442,5.7442,5.6774,5.6774,55515.0
2017-06-16 15:30:00,5.95,5.99,5.93,5.98,359250.0,5.6774,5.7156,5.6583,5.706,359250.0
2017-06-19 09:30:00,6.17,6.33,6.17,6.25,1016025.0,5.8873,6.04,5.8873,5.9636,1016025.0
2017-06-19 10:00:00,6.27,6.35,6.27,6.29,128805.0,5.9827,6.0591,5.9827,6.0018,128805.0
2017-06-19 10:30:00,6.3,6.31,6.26,6.27,135000.0,6.0114,6.0209,5.9732,5.9827,135000.0
2017-06-19 11:00:00,6.27,6.3,6.26,6.26,109455.0,5.9827,6.0114,5.9732,5.9732,109455.0
2017-06-19 11:30:00,6.25,6.28,6.24,6.28,60675.0,5.9636,5.9923,5.9541,5.9923,60675.0
2017-06-19 12:00:00,6.28,6.29,6.25,6.26,73485.0,5.9923,6.0018,5.9636,5.9732,73485.0
2017-06-19 12:30:00,6.25,6.28,6.24,6.27,106860.0,5.9636,5.9923,5.9541,5.9827,106860.0
2017-06-19 13:00:00,6.27,6.29,6.27,6.29,27900.0,5.9827,6.0018,5.9827,6.0018,27900.0
2017-06-19 13:30:00,6.29,6.32,6.29,6.29,166665.0,6.0018,6.0304,6.0018,6.0018,166665.0
2017-06-19 14:00:00,6.3,6.31,6.26,6.26,55095.0,6.0114,6.0209,5.9732,5.9732,55095.0
2017-06-19 14:30:00,6.26,6.28,6.24,6.25,70290.0,5.9732,5.9923,5.9541,5.9636,70290.0
2017-06-19 15:00:00,6.26,6.29,6.25,6.29,114570.0,5.9732,6.0018,5.9636,6.0018,114570.0
2017-06-19 15:30:00,6.29,6.34,6.29,6.32,332325.0,6.0018,6.0495,6.0018,6.0304,332325.0
2017-06-20 09:30:00,6.39,6.44,6.32,6.32,364005.0,6.0972,6.1449,6.0304,6.0304,364005.0
2017-06-20 10:00:00,6.31,6.34,6.27,6.27,282030.0,6.0209,6.0495,5.9827,5.9827,282030.0
2017-06-20 10:30:00,6.27,6.34,6.27,6.31,77250.0,5.9827,6.0495,5.9827,6.0209,77250.0
2017-06-20 11:00:00,6.3,6.3,6.19,6.2,173400.0,6.0114,6.0114,5.9064,5.9159,173400.0
2017-06-20 11:30:00,6.17,6.27,6.15,6.25,123720.0,5.8873,5.9827,5.8682,5.9636,123720.0
2017-06-20 12:00:00,6.24,6.24,6.16,6.16,60255.0,5.9541,5.9541,5.8778,5.8778,60255.0
2017-06-20 12:30:00,6.18,6.22,6.18,6.22,100875.0,5.8969,5.935,5.8969,5.935,100875.0
2017-06-20 13:00:00,6.22,6.24,6.21,6.22,35220.0,5.935,5.9541,5.9255,5.935,35220.0
2017-06-20 13:30:00,6.22,6.22,6.21,6.21,7500.0,5.935,5.935,5.9255,5.9255,7500.0
2017-06-20 14:00:00,6.22,6.23,6.17,6.17,24750.0,5.935,5.9446,5.8873,5.8873,24750.0
2017-06-20 14:30:00,6.17,6.19,6.13,6.18,191955.0,5.8873,5.9064,5.8491,5.8969,191955.0
2017-06-20 15:00:00,6.2,6.24,6.18,6.18,69720.0,5.9159,5.9541,5.8969,5.8969,69720.0
2017-06-20 15:30:00,6.18,6.18,6.11,6.11,270255.0,5.8969,5.8969,5.8301,5.8301,270255.0
2017-06-21 09:30:00,6.19,6.24,6.12,6.13,428325.0,5.9064,5.9541,5.8396,5.8491,428325.0
2017-06-21 10:00:00,6.14,6.22,6.14,6.2,128010.0,5.8587,5.935,5.8587,5.9159,128010.0
2017-06-21 10:30:00,6.2,6.29,6.2,6.27,144660.0,5.9159,6.0018,5.9159,5.9827,144660.0
2017-06-21 11:00:00,6.25,6.26,6.21,6.25,100050.0,5.9636,5.9732,5.9255,5.9636,100050.0
2017-06-21 11:30:00,6.25,6.28,6.24,6.28,51000.0,5.9636,5.9923,5.9541,5.9923,51000.0
2017-06-21 12:00:00,6.28,6.29,6.25,6.29,66000.0,5.9923,6.0018,5.9636,6.0018,66000.0
2017-06-21 12:30:00,6.3,6.3,6.23,6.23,52440.0,6.0114,6.0114,5.9446,5.9446,52440.0
2017-06-21 13:00:00,6.24,6.29,6.24,6.28,16500.0,5.9541,6.0018,5.9541,5.9923,16500.0
2017-06-21 13:30:00,6.29,6.32,6.29,6.29,149190.0,6.0018,6.0304,6.0018,6.0018,149190.0
2017-06-21 14:00:00,6.27,6.31,6.26,6.27,89550.0,5.9827,6.0209,5.9732,5.9827,89550.0
2017-06-21 14:30:00,6.28,6.31,6.28,6.29,22500.0,5.9923,6.0209,5.9923,6.0018,22500.0
2017-06-21 15:00:00,6.28,6.29,6.27,6.29,82980.0,5.9923,6.0018,5.9827,6.0018,82980.0
2017-06-21 15:30:00,6.29,6.33,6.26,6.32,162495.0,6.0018,6.04,5.9732,6.0304,162495.0
2017-06-22 09:30:00,6.35,6.35,6.19,6.21,642420.0,6.0591,6.0591,5.9064,5.9255,642420.0
2017-06-22 10:00:00,6.21,6.25,6.2,6.22,77610.0,5.9255,5.9636,5.9159,5.935,77610.0
2017-06-22 10:30:00,6.22,6.31,6.21,6.27,175515.0,5.935,6.0209,5.9255,5.9827,175515.0
2017-06-22 11:00:00,6.28,6.29,6.26,6.29,33000.0,5.9923,6.0018,5.9732,6.0018,33000.0
2017-06-22 11:30:00,6.27,6.3,6.26,6.3,29190.0,5.9827,6.0114,5.9732,6.0114,29190.0
2017-06-22 12:00:00,6.3,6.33,6.3,6.33,34020.0,6.0114,6.04,6.0114,6.04,34020.0
2017-06-22 12:30:00,6.32,6.34,6.32,6.33,43485.0,6.0304,6.0495,6.0304,6.04,43485.0
2017-06-22 13:00:00,6.33,6.34,6.32,6.32,85500.0,6.04,6.0495,6.0304,6.0304,85500.0
2017-06-22 13:30:00,6.33,6.34,6.32,6.34,38355.0,6.04,6.0495,6.0304,6.0495,38355.0
2017-06-22 14:00:00,6.33,6.35,6.32,6.32,110280.0,6.04,6.0591,6.0304,6.0304,110280.0
2017-06-22 14:30:00,6.32,6.34,6.32,6.34,12795.0,6.0304,6.0495,6.0304,6.0495,12795.0
2017-06-22 15:00:00,6.33,6.35,6.32,6.33,79860.0,6.04,6.0591,6.0304,6.04,79860.0
2017-06-22 15:30:00,6.33,6.33,6.27,6.27,200400.0,6.04,6.04,5.9827,5.9827,200400.0
2017-06-23 09:30:00,6.25,6.29,6.22,6.28,252780.0,5.9636,6.0018,5.935,5.9923,252780.0
2017-06-23 10:00:00,6.28,6.38,6.28,6.37,85320.0,5.9923,6.0877,5.9923,6.0781,85320.0
2017-06-23 10:30:00,6.36,6.4,6.36,6.39,302400.0,6.0686,6.1068,6.0686,6.0972,302400.0
2017-06-23 11:00:00,6.4,6.4,6.36,6.36,54855.0,6.1068,6.1068,6.0686,6.0686,54855.0
2017-06-23 11:30:00,6.34,6.4,6.33,6.4,141135.0,6.0495,6.1068,6.04,6.1068,141135.0
2017-06-23 12:00:00,6.39,6.42,6.37,6.41,25335.0,6.0972,6.1259,6.0781,6.1163,25335.0
2017-06-23 12:30:00,6.41,6.43,6.4,6.41,43515.0,6.1163,6.1354,6.1068,6.1163,43515.0
2017-06-23 13:00:00,6.4,6.42,6.4,6.42,57930.0,6.1068,6.1259,6.1068,6.1259,57930.0
2017-06-23 13:30:00,6.42,6.43,6.42,6.43,78570.0,6.1259,6.1354,6.1259,6.1354,78570.0
2017-06-23 14:00:00,6.43,6.43,6.41,6.41,16605.0,6.1354,6.1354,6.1163,6.1163,16605.0
2017-06-23 14:30:00,6.37,6.37,6.35,6.36,21750.0,6.0781,6.0781,6.0591,6.0686,21750.0
2017-06-23 15:00:00,6.36,6.37,6.33,6.33,88470.0,6.0686,6.0781,6.04,6.04,88470.0
2017-06-23 15:30:00,6.33,6.37,6.33,6.33,56250.0,6.04,6.0781,6.04,6.04,56250.0
2017-06-26 09:30:00,6.48,6.54,6.44,6.44,836415.0,6.1831,6.2404,6.1449,6.1449,836415.0
2017-06-26 10:00:00,6.45,6.45,6.32,6.39,470355.0,6.1545,6.1545,6.0304,6.0972,470355.0
2017-06-26 10:30:00,6.4,6.4,6.15,6.17,210810.0,6.1068,6.1068,5.8682,5.8873,210810.0
2017-06-26 11:00:00,6.17,6.17,6.07,6.14,196800.0,5.8873,5.8873,5.7919,5.8587,196800.0
2017-06-26 11:30:00,6.14,6.18,6.1,6.15,84840.0,5.8587,5.8969,5.8205,5.8682,84840.0
2017-06-26 12:00:00,6.2,6.21,6.18,6.18,79965.0,5.9159,5.9255,5.8969,5.8969,79965.0
2017-06-26 12:30:00,6.22,6.23,6.2,6.2,87990.0,5.935,5.9446,5.9159,5.9159,87990.0
2017-06-26 13:00:00,6.18,6.18,6.16,6.16,58425.0,5.8969,5.8969,5.8778,5.8778,58425.0
2017-06-26 13:30:00,6.19,6.22,6.19,6.22,90870.0,5.9064,5.935,5.9064,5.935,90870.0
2017-06-26 14:00:00,6.19,6.2,6.15,6.16,27375.0,5.9064,5.9159,5.8682,5.8778,27375.0
2017-06-26 14:30:00,6.16,6.23,6.16,6.2,80175.0,5.8778,5.9446,5.8778,5.9159,80175.0
2017-06-26 15:00:00,6.2,6.23,6.18,6.2,52770.0,5.9159,5.9446,5.8969,5.9159,52770.0
2017-06-26 15:30:00,6.2,6.2,6.16,6.17,98490.0,5.9159,5.9159,5.8778,5.8873,98490.0
2017-06-27 09:30:00,6.05,6.07,5.94,5.98,533130.0,5.7728,5.7919,5.6678,5.706,533130.0
2017-06-27 10:00:00,5.98,6.06,5.97,5.97,145575.0,5.706,5.7823,5.6965,5.6965,145575.0
2017-06-27 10:30:00,5.99,6.06,5.99,6.03,134085.0,5.7156,5.7823,5.7156,5.7537,134085.0
2017-06-27 11:00:00,6.03,6.04,5.99,5.99,47895.0,5.7537,5.7633,5.7156,5.7156,47895.0
2017-06-27 11:30:00,5.99,6.01,5.99,5.99,21780.0,5.7156,5.7346,5.7156,5.7156,21780.0
2017-06-27 12:00:00,6.0,6.02,6.0,6.01,10500.0,5.7251,5.7442,5.7251,5.7346,10500.0
2017-06-27 12:30:00,6.01,6.02,5.92,5.94,447285.0,5.7346,5.7442,5.6488,5.6678,447285.0
2017-06-27 13:00:00,5.94,5.94,5.87,5.91,155940.0,5.6678,5.6678,5.6011,5.6392,155940.0
2017-06-27 13:30:00,5.91,5.91,5.78,5.79,224505.0,5.6392,5.6392,5.5152,5.5247,224505.0
2017-06-27 14:00:00,5.82,5.84,5.76,5.83,163785.0,5.5533,5.5724,5.4961,5.5629,163785.0
2017-06-27 14:30:00,5.83,5.86,5.82,5.84,48000.0,5.5629,5.5915,5.5533,5.5724,48000.0
2017-06-27 15:00:00,5.8,5.8,5.73,5.74,146940.0,5.5343,5.5343,5.4675,5.477,146940.0
2017-06-27 15:30:00,5.75,5.75,5.67,5.67,417150.0,5.4866,5.4866,5.4102,5.4102,417150.0
2017-06-28 09:30:00,5.79,5.82,5.61,5.62,606045.0,5.5247,5.5533,5.353,5.3625,606045.0
2017-06-28 10:00:00,5.63,5.78,5.63,5.75,243300.0,5.372,5.5152,5.372,5.4866,243300.0
2017-06-28 10:30:00,5.75,5.89,5.75,5.87,234855.0,5.4866,5.6201,5.4866,5.6011,234855.0
2017-06-28 11:00:00,5.87,5.89,5.82,5.82,163785.0,5.6011,5.6201,5.5533,5.5533,163785.0
2017-06-28 11:30:00,5.84,5.88,5.82,5.85,90900.0,5.5724,5.6106,5.5533,5.582,90900.0
2017-06-28 12:00:00,5.85,5.88,5.85,5.86,64425.0,5.582,5.6106,5.582,5.5915,64425.0
2017-06-28 12:30:00,5.86,5.92,5.86,5.91,236790.0,5.5915,5.6488,5.5915,5.6392,236790.0
2017-06-28 13:00:00,5.92,5.94,5.9,5.94,102060.0,5.6488,5.6678,5.6297,5.6678,102060.0
2017-06-28 13:30:00,5.94,5.95,5.93,5.93,122010.0,5.6678,5.6774,5.6583,5.6583,122010.0
2017-06-28 14:00:00,5.91,5.92,5.9,5.91,38970.0,5.6392,5.6488,5.6297,5.6392,38970.0
2017-06-28 14:30:00,5.91,5.94,5.91,5.94,33555.0,5.6392,5.6678,5.6392,5.6678,33555.0
2017-06-28 15:00:00,5.93,5.96,5.93,5.95,88500.0,5.6583,5.6869,5.6583,5.6774,88500.0
2017-06-28 15:30:00,5.96,5.99,5.95,5.96,111900.0,5.6869,5.7156,5.6774,5.6869,111900.0
2017-06-29 09:30:00,5.84,5.85,5.71,5.71,544335.0,5.5724,5.582,5.4484,5.4484,544335.0
2017-06-29 10:00:00,5.71,5.71,5.61,5.68,378345.0,5.4484,5.4484,5.353,5.4198,378345.0
2017-06-29 10:30:00,5.67,5.7,5.61,5.61,110430.0,5.4102,5.4388,5.353,5.353,110430.0
2017-06-29 11:00:00,5.61,5.63,5.49,5.51,502530.0,5.353,5.372,5.2385,5.2575,502530.0
2017-06-29 11:30:00,5.49,5.53,5.44,5.49,193620.0,5.2385,5.2766,5.1908,5.2385,193620.0
2017-06-29 12:00:00,5.48,5.55,5.47,5.49,90210.0,5.2289,5.2957,5.2194,5.2385,90210.0
2017-06-29 12:30:00,5.49,5.49,5.41,5.41,140580.0,5.2385,5.2385,5.1621,5.1621,140580.0
2017-06-29 13:00:00,5.4,5.43,5.28,5.28,434115.0,5.1526,5.1812,5.0381,5.0381,434115.0
2017-06-29 13:30:00,5.31,5.41,5.3,5.39,164625.0,5.0667,5.1621,5.0572,5.143,164625.0
2017-06-29 14:00:00,5.38,5.46,5.37,5.46,122430.0,5.1335,5.2098,5.124,5.2098,122430.0
2017-06-29 14:30:00,5.46,5.47,5.42,5.46,58080.0,5.2098,5.2194,5.1717,5.2098,58080.0
2017-06-29 15:00:00,5.46,5.55,5.46,5.5,169215.0,5.2098,5.2957,5.2098,5.248,169215.0
2017-06-29 15:30:00,5.54,5.57,5.52,5.52,223695.0,5.2862,5.3148,5.2671,5.2671,223695.0
2017-06-30 09:30:00,5.57,5.64,5.46,5.46,728400.0,5.3148,5.3816,5.2098,5.2098,728400.0
2017-06-30 10:00:00,5.45,5.48,5.36,5.48,213285.0,5.2003,5.2289,5.1144,5.2289,213285.0
2017-06-30 10:30:00,5.5,5.54,5.44,5.49,150285.0,5.248,5.2862,5.1908,5.2385,150285.0
2017-06-30 11:00:00,5.49,5.49,5.42,5.42,82605.0,5.2385,5.2385,5.1717,5.1717,82605.0
2017-06-30 11:30:00,5.41,5.49,5.41,5.49,85500.0,5.1621,5.2385,5.1621,5.2385,85500.0
2017-06-30 12:00:00,5.48,5.49,5.47,5.49,98145.0,5.2289,5.2385,5.2194,5.2385,98145.0
2017-06-30 12:30:00,5.49,5.49,5.45,5.46,26325.0,5.2385,5.2385,5.2003,5.2098,26325.0
2017-06-30 13:00:00,5.49,5.49,5.47,5.48,37380.0,5.2385,5.2385,5.2194,5.2289,37380.0
2017-06-30 13:30:00,5.47,5.51,5.47,5.49,48810.0,5.2194,5.2575,5.2194,5.2385,48810.0
2017-06-30 14:00:00,5.48,5.54,5.48,5.53,94200.0,5.2289,5.2862,5.2289,5.2766,94200.0
2017-06-30 14:30:00,5.53,5.54,5.52,5.53,59250.0,5.2766,5.2862,5.2671,5.2766,59250.0
2017-06-30 15:00:00,5.54,5.54,5.49,5.51,105750.0,5.2862,5.2862,5.2385,5.2575,105750.0
2017-06-30 15:30:00,5.51,5.51,5.44,5.44,117015.0,5.2575,5.2575,5.1908,5.1908,117015.0
2017-07-03 09:30:00,5.53,5.58,5.48,5.52,320970.0,5.2766,5.3243,5.2289,5.2671,320970.0
2017-07-03 10:00:00,5.54,5.54,5.4,5.41,106335.0,5.2862,5.2862,5.1526,5.1621,106335.0
2017-07-03 10:30:00,5.43,5.43,5.31,5.31,215265.0,5.1812,5.1812,5.0667,5.0667,215265.0
2017-07-03 11:00:00,5.3,5.32,5.23,5.3,191490.0,5.0572,5.0763,4.9904,5.0572,191490.0
2017-07-03 11:30:00,5.32,5.32,5.26,5.29,172815.0,5.0763,5.0763,5.019,5.0476,172815.0
2017-07-03 12:00:00,5.29,5.29,5.22,5.26,118860.0,5.0476,5.0476,4.9808,5.019,118860.0
2017-07-03 12:30:00,5.25,5.26,5.2,5.2,255450.0,5.0095,5.019,4.9618,4.9618,255450.0
2017-07-05 09:30:00,5.27,5.47,5.27,5.36,770445.0,5.0285,5.2194,5.0285,5.1144,770445.0
2017-07-05 10:00:00,5.37,5.38,5.3,5.32,177885.0,5.124,5.1335,5.0572,5.0763,177885.0
2017-07-05 10:30:00,5.33,5.46,5.33,5.4,147780.0,5.0858,5.2098,5.0858,5.1526,147780.0
2017-07-05 11:00:00,5.4,5.46,5.38,5.46,86565.0,5.1526,5.2098,5.1335,5.2098,86565.0
2017-07-05 11:30:00,5.45,5.45,5.42,5.45,59985.0,5.2003,5.2003,5.1717,5.2003,59985.0
2017-07-05 12:00:00,5.45,5.45,5.42,5.42,26325.0,5.2003,5.2003,5.1717,5.1717,26325.0
2017-07-05 12:30:00,5.43,5.45,5.42,5.44,22815.0,5.1812,5.2003,5.1717,5.1908,22815.0
2017-07-05 13:00:00,5.45,5.5,5.45,5.49,143205.0,5.2003,5.248,5.2003,5.2385,143205.0
2017-07-05 13:30:00,5.51,5.51,5.46,5.46,59865.0,5.2575,5.2575,5.2098,5.2098,59865.0
2017-07-05 14:00:00,5.47,5.52,5.45,5.52,112185.0,5.2194,5.2671,5.2003,5.2671,112185.0
2017-07-05 14:30:00,5.52,5.55,5.49,5.49,103635.0,5.2671,5.2957,5.2385,5.2385,103635.0
2017-07-05 15:00:00,5.5,5.5,5.47,5.49,36765.0,5.248,5.248,5.2194,5.2385,36765.0
2017-07-05 15:30:00,5.5,5.55,5.5,5.53,167760.0,5.248,5.2957,5.248,5.2766,167760.0
2017-07-06 09:30:00,5.34,5.43,5.29,5.37,832650.0,5.0953,5.1812,5.0476,5.124,832650.0
2017-07-06 10:00:00,5.39,5.4,5.33,5.36,124770.0,5.143,5.1526,5.0858,5.1144,124770.0
2017-07-06 10:30:00,5.33,5.44,5.33,5.43,106500.0,5.0858,5.1908,5.0858,5.1812,106500.0
2017-07-06 11:00:00,5.41,5.53,5.41,5.53,55650.0,5.1621,5.2766,5.1621,5.2766,55650.0
2017-07-06 11:30:00,5.53,5.59,5.53,5.54,135945.0,5.2766,5.3339,5.2766,5.2862,135945.0
2017-07-06 12:00:00,5.55,5.55,5.49,5.49,16875.0,5.2957,5.2957,5.2385,5.2385,16875.0
2017-07-06 12:30:00,5.48,5.55,5.48,5.52,29655.0,5.2289,5.2957,5.2289,5.2671,29655.0
2017-07-06 13:00:00,5.53,5.55,5.52,5.54,36750.0,5.2766,5.2957,5.2671,5.2862,36750.0
2017-07-06 13:30:00,5.53,5.53,5.49,5.52,15000.0,5.2766,5.2766,5.2385,5.2671,15000.0
2017-07-06 14:00:00,5.51,5.51,5.48,5.49,115005.0,5.2575,5.2575,5.2289,5.2385,115005.0
2017-07-06 14:30:00,5.49,5.49,5.44,5.46,77490.0,5.2385,5.2385,5.1908,5.2098,77490.0
2017-07-06 15:00:00,5.48,5.48,5.45,5.45,19500.0,5.2289,5.2289,5.2003,5.2003,19500.0
2017-07-06 15:30:00,5.44,5.47,5.42,5.46,175485.0,5.1908,5.2194,5.1717,5.2098,175485.0
2017-07-07 09:30:00,5.57,5.72,5.54,5.71,292500.0,5.3148,5.4579,5.2862,5.4484,292500.0
2017-07-07 10:00:00,5.71,5.72,5.65,5.68,137955.0,5.4484,5.4579,5.3911,5.4198,137955.0
2017-07-07 10:30:00,5.69,5.71,5.65,5.65,54405.0,5.4293,5.4484,5.3911,5.3911,54405.0
2017-07-07 11:00:00,5.65,5.69,5.65,5.69,86295.0,5.3911,5.4293,5.3911,5.4293,86295.0
2017-07-07 11:30:00,5.7,5.73,5.7,5.72,75060.0,5.4388,5.4675,5.4388,5.4579,75060.0
2017-07-07 12:00:00,5.71,5.74,5.71,5.72,78780.0,5.4484,5.477,5.4484,5.4579,78780.0
2017-07-07 12:30:00,5.72,5.72,5.71,5.71,19500.0,5.4579,5.4579,5.4484,5.4484,19500.0
2017-07-07 13:00:00,5.73,5.79,5.73,5.78,93975.0,5.4675,5.5247,5.4675,5.5152,93975.0
2017-07-07 13:30:00,5.78,5.79,5.77,5.77,62220.0,5.5152,5.5247,5.5056,5.5056,62220.0
2017-07-07 14:00:00,5.77,5.77,5.68,5.68,50865.0,5.5056,5.5056,5.4198,5.4198,50865.0
2017-07-07 14:30:00,5.7,5.72,5.69,5.71,26385.0,5.4388,5.4579,5.4293,5.4484,26385.0
2017-07-07 15:00:00,5.7,5.7,5.68,5.68,41760.0,5.4388,5.4388,5.4198,5.4198,41760.0
2017-07-07 15:30:00,5.7,5.75,5.7,5.73,131250.0,5.4388,5.4866,5.4388,5.4675,131250.0
2017-07-10 09:30:00,5.79,5.83,5.69,5.7,316980.0,5.5247,5.5629,5.4293,5.4388,316980.0
2017-07-10 10:00:00,5.7,5.79,5.7,5.75,108600.0,5.4388,5.5247,5.4388,5.4866,108600.0
2017-07-10 10:30:00,5.76,5.79,5.74,5.79,65565.0,5.4961,5.5247,5.477,5.5247,65565.0
2017-07-10 11:00:00,5.79,5.82,5.79,5.8,140115.0,5.5247,5.5533,5.5247,5.5343,140115.0
2017-07-10 11:30:00,5.79,5.81,5.79,5.8,60150.0,5.5247,5.5438,5.5247,5.5343,60150.0
2017-07-10 12:00:00,5.82,5.84,5.8,5.84,69300.0,5.5533,5.5724,5.5343,5.5724,69300.0
2017-07-10 12:30:00,5.84,5.84,5.83,5.84,15000.0,5.5724,5.5724,5.5629,5.5724,15000.0
2017-07-10 13:00:00,5.85,5.85,5.83,5.83,28590.0,5.582,5.582,5.5629,5.5629,28590.0
2017-07-10 13:30:00,5.84,5.89,5.84,5.88,93345.0,5.5724,5.6201,5.5724,5.6106,93345.0
2017-07-10 14:00:00,5.88,5.9,5.88,5.9,95985.0,5.6106,5.6297,5.6106,5.6297,95985.0
2017-07-10 14:30:00,5.9,5.93,5.9,5.91,75375.0,5.6297,5.6583,5.6297,5.6392,75375.0
2017-07-10 15:00:00,5.92,5.93,5.9,5.93,42225.0,5.6488,5.6583,5.6297,5.6583,42225.0
2017-07-10 15:30:00,5.92,5.97,5.92,5.93,184845.0,5.6488,5.6965,5.6488,5.6583,184845.0
2017-07-11 09:30:00,5.92,6.01,5.86,6.0,338760.0,5.6488,5.7346,5.5915,5.7251,338760.0
2017-07-11 10:00:00,5.98,6.07,5.98,6.04,199155.0,5.706,5.7919,5.706,5.7633,199155.0
2017-07-11 10:30:00,6.05,6.06,6.01,6.03,71685.0,5.7728,5.7823,5.7346,5.7537,71685.0
2017-07-11 11:00:00,6.02,6.04,5.89,5.93,299025.0,5.7442,5.7633,5.6201,5.6583,299025.0
2017-07-11 11:30:00,5.95,5.99,5.94,5.98,111660.0,5.6774,5.7156,5.6678,5.706,111660.0
2017-07-11 12:00:00,5.98,5.98,5.93,5.95,18060.0,5.706,5.706,5.6583,5.6774,18060.0
2017-07-11 12:30:00,5.96,5.99,5.96,5.99,48000.0,5.6869,5.7156,5.6869,5.7156,48000.0
2017-07-11 13:00:00,5.97,5.97,5.97,5.97,3000.0,5.6965,5.6965,5.6965,5.6965,3000.0
2017-07-11 13:30:00,5.96,6.01,5.96,6.01,38640.0,5.6869,5.7346,5.6869,5.7346,38640.0
2017-07-11 14:00:00,6.03,6.05,6.03,6.05,132690.0,5.7537,5.7728,5.7537,5.7728,132690.0
2017-07-11 14:30:00,6.04,6.05,6.01,6.01,61815.0,5.7633,5.7728,5.7346,5.7346,61815.0
2017-07-11 15:00:00,6.02,6.06,6.02,6.05,48000.0,5.7442,5.7823,5.7442,5.7728,48000.0
2017-07-11 15:30:00,6.05,6.07,6.05,6.06,140550.0,5.7728,5.7919,5.7728,5.7823,140550.0
2017-07-12 09:30:00,6.23,6.32,6.18,6.21,631035.0,5.9446,6.0304,5.8969,5.9255,631035.0
2017-07-12 10:00:00,6.22,6.3,6.21,6.28,291330.0,5.935,6.0114,5.9255,5.9923,291330.0
2017-07-12 10:30:00,6.27,6.27,6.23,6.25,82530.0,5.9827,5.9827,5.9446,5.9636,82530.0
2017-07-12 11:00:00,6.27,6.29,6.26,6.28,63405.0,5.9827,6.0018,5.9732,5.9923,63405.0
2017-07-12 11:30:00,6.29,6.31,6.28,6.31,97065.0,6.0018,6.0209,5.9923,6.0209,97065.0
2017-07-12 12:00:00,6.3,6.3,6.28,6.3,103890.0,6.0114,6.0114,5.9923,6.0114,103890.0
2017-07-12 12:30:00,6.3,6.31,6.28,6.31,57000.0,6.0114,6.0209,5.9923,6.0209,57000.0
2017-07-12 13:00:00,6.31,6.33,6.29,6.3,122340.0,6.0209,6.04,6.0018,6.0114,122340.0
2017-07-12 13:30:00,6.32,6.35,6.32,6.35,270180.0,6.0304,6.0591,6.0304,6.0591,270180.0
2017-07-12 14:00:00,6.36,6.37,6.34,6.36,123075.0,6.0686,6.0781,6.0495,6.0686,123075.0
2017-07-12 14:30:00,6.36,6.37,6.34,6.37,144360.0,6.0686,6.0781,6.0495,6.0781,144360.0
2017-07-12 15:00:00,6.36,6.4,6.36,6.37,205755.0,6.0686,6.1068,6.0686,6.0781,205755.0
2017-07-12 15:30:00,6.37,6.38,6.35,6.36,162045.0,6.0781,6.0877,6.0591,6.0686,162045.0
2017-07-13 09:30:00,6.4,6.5,6.36,6.49,624855.0,6.1068,6.2022,6.0686,6.1926,624855.0
2017-07-13 10:00:00,6.5,6.5,6.31,6.32,454230.0,6.2022,6.2022,6.0209,6.0304,454230.0
2017-07-13 10:30:00,6.32,6.39,6.3,6.38,126945.0,6.0304,6.0972,6.0114,6.0877,126945.0
2017-07-13 11:00:00,6.4,6.43,6.39,6.39,132555.0,6.1068,6.1354,6.0972,6.0972,132555.0
2017-07-13 11:30:00,6.38,6.4,6.35,6.4,117195.0,6.0877,6.1068,6.0591,6.1068,117195.0
2017-07-13 12:00:00,6.39,6.44,6.39,6.43,81825.0,6.0972,6.1449,6.0972,6.1354,81825.0
2017-07-13 12:30:00,6.43,6.44,6.42,6.43,39000.0,6.1354,6.1449,6.1259,6.1354,39000.0
2017-07-13 13:00:00,6.42,6.42,6.36,6.38,46920.0,6.1259,6.1259,6.0686,6.0877,46920.0
2017-07-13 13:30:00,6.38,6.38,6.25,6.31,347055.0,6.0877,6.0877,5.9636,6.0209,347055.0
2017-07-13 14:00:00,6.3,6.34,6.25,6.3,179610.0,6.0114,6.0495,5.9636,6.0114,179610.0
2017-07-13 14:30:00,6.29,6.35,6.29,6.34,99855.0,6.0018,6.0591,6.0018,6.0495,99855.0
2017-07-13 15:00:00,6.33,6.34,6.31,6.32,21000.0,6.04,6.0495,6.0209,6.0304,21000.0
2017-07-13 15:30:00,6.32,6.34,6.3,6.31,200745.0,6.0304,6.0495,6.0114,6.0209,200745.0
2017-07-14 09:30:00,6.4,6.47,6.35,6.41,306465.0,6.1068,6.1736,6.0591,6.1163,306465.0
2017-07-14 10:00:00,6.42,6.45,6.4,6.44,141315.0,6.1259,6.1545,6.1068,6.1449,141315.0
2017-07-14 10:30:00,6.41,6.43,6.39,6.43,120015.0,6.1163,6.1354,6.0972,6.1354,120015.0
2017-07-14 11:00:00,6.42,6.48,6.42,6.48,220590.0,6.1259,6.1831,6.1259,6.1831,220590.0
2017-07-14 11:30:00,6.48,6.48,6.45,6.45,45750.0,6.1831,6.1831,6.1545,6.1545,45750.0
2017-07-14 12:00:00,6.47,6.47,6.45,6.46,15000.0,6.1736,6.1736,6.1545,6.164,15000.0
2017-07-14 12:30:00,6.46,6.49,6.46,6.49,57000.0,6.164,6.1926,6.164,6.1926,57000.0
2017-07-14 13:00:00,6.47,6.49,6.47,6.48,18600.0,6.1736,6.1926,6.1736,6.1831,18600.0
2017-07-14 13:30:00,6.49,6.5,6.47,6.5,69300.0,6.1926,6.2022,6.1736,6.2022,69300.0
2017-07-14 14:00:00,6.5,6.52,6.49,6.52,49500.0,6.2022,6.2213,6.1926,6.2213,49500.0
2017-07-14 14:30:00,6.52,6.52,6.49,6.49,58815.0,6.2213,6.2213,6.1926,6.1926,58815.0
2017-07-14 15:00:00,6.5,6.54,6.5,6.54,184830.0,6.2022,6.2404,6.2022,6.2404,184830.0
2017-07-14 15:30:00,6.53,6.56,6.52,6.56,280335.0,6.2308,6.2594,6.2213,6.2594,280335.0
2017-07-17 09:30:00,6.6,6.6,6.48,6.53,463320.0,6.2976,6.2976,6.1831,6.2308,463320.0
2017-07-17 10:00:00,6.54,6.54,6.49,6.52,131625.0,6.2404,6.2404,6.1926,6.2213,131625.0
2017-07-17 10:30:00,6.48,6.48,6.41,6.45,270120.0,6.1831,6.1831,6.1163,6.1545,270120.0
2017-07-17 11:00:00,6.45,6.47,6.42,6.44,113970.0,6.1545,6.1736,6.1259,6.1449,113970.0
2017-07-17 11:30:00,6.44,6.46,6.41,6.45,69555.0,6.1449,6.164,6.1163,6.1545,69555.0
2017-07-17 12:00:00,6.45,6.49,6.45,6.47,116085.0,6.1545,6.1926,6.1545,6.1736,116085.0
2017-07-17 12:30:00,6.48,6.5,6.48,6.49,30900.0,6.1831,6.2022,6.1831,6.1926,30900.0
2017-07-17 13:00:00,6.49,6.52,6.48,6.5,120525.0,6.1926,6.2213,6.1831,6.2022,120525.0
2017-07-17 13:30:00,6.51,6.51,6.48,6.49,97485.0,6.2117,6.2117,6.1831,6.1926,97485.0
2017-07-17 14:00:00,6.5,6.5,6.46,6.47,74310.0,6.2022,6.2022,6.164,6.1736,74310.0
2017-07-17 14:30:00,6.47,6.48,6.46,6.47,24000.0,6.1736,6.1831,6.164,6.1736,24000.0
2017-07-17 15:00:00,6.47,6.47,6.46,6.47,72495.0,6.1736,6.1736,6.164,6.1736,72495.0
2017-07-17 15:30:00,6.47,6.5,6.47,6.47,168270.0,6.1736,6.2022,6.1736,6.1736,168270.0
2017-07-18 09:30:00,6.36,6.4,6.28,6.4,680010.0,6.0686,6.1068,5.9923,6.1068,680010.0
2017-07-18 10:00:00,6.39,6.44,6.37,6.43,103605.0,6.0972,6.1449,6.0781,6.1354,103605.0
2017-07-18 10:30:00,6.43,6.45,6.36,6.45,112245.0,6.1354,6.1545,6.0686,6.1545,112245.0
2017-07-18 11:00:00,6.46,6.46,6.42,6.45,30120.0,6.164,6.164,6.1259,6.1545,30120.0
2017-07-18 11:30:00,6.46,6.47,6.42,6.43,56850.0,6.164,6.1736,6.1259,6.1354,56850.0
2017-07-18 12:00:00,6.45,6.45,6.43,6.43,41250.0,6.1545,6.1545,6.1354,6.1354,41250.0
2017-07-18 12:30:00,6.44,6.44,6.43,6.43,6000.0,6.1449,6.1449,6.1354,6.1354,6000.0
2017-07-18 13:00:00,6.42,6.47,6.42,6.46,40650.0,6.1259,6.1736,6.1259,6.164,40650.0
2017-07-18 13:30:00,6.47,6.49,6.46,6.48,18750.0,6.1736,6.1926,6.164,6.1831,18750.0
2017-07-18 14:00:00,6.48,6.49,6.48,6.48,24090.0,6.1831,6.1926,6.1831,6.1831,24090.0
2017-07-18 14:30:00,6.47,6.49,6.47,6.47,58155.0,6.1736,6.1926,6.1736,6.1736,58155.0
2017-07-18 15:00:00,6.48,6.49,6.48,6.49,37500.0,6.1831,6.1926,6.1831,6.1926,37500.0
2017-07-18 15:30:00,6.5,6.53,6.49,6.53,201555.0,6.2022,6.2308,6.1926,6.2308,201555.0
2017-07-19 09:30:00,6.63,6.68,6.61,6.64,444015.0,6.3262,6.3739,6.3071,6.3358,444015.0
2017-07-19 10:00:00,6.65,6.66,6.59,6.65,175680.0,6.3453,6.3549,6.2881,6.3453,175680.0
2017-07-19 10:30:00,6.65,6.65,6.58,6.59,139770.0,6.3453,6.3453,6.2785,6.2881,139770.0
2017-07-19 11:00:00,6.6,6.62,6.6,6.62,47145.0,6.2976,6.3167,6.2976,6.3167,47145.0
2017-07-19 11:30:00,6.62,6.66,6.62,6.66,129210.0,6.3167,6.3549,6.3167,6.3549,129210.0
2017-07-19 12:00:00,6.67,6.68,6.66,6.66,135495.0,6.3644,6.3739,6.3549,6.3549,135495.0
2017-07-19 12:30:00,6.66,6.67,6.65,6.65,45705.0,6.3549,6.3644,6.3453,6.3453,45705.0
2017-07-19 13:00:00,6.66,6.69,6.66,6.68,90930.0,6.3549,6.3835,6.3549,6.3739,90930.0
2017-07-19 13:30:00,6.7,6.7,6.68,6.68,26835.0,6.393,6.393,6.3739,6.3739,26835.0
2017-07-19 14:00:00,6.67,6.7,6.67,6.7,15720.0,6.3644,6.393,6.3644,6.393,15720.0
2017-07-19 14:30:00,6.69,6.7,6.69,6.69,16500.0,6.3835,6.393,6.3835,6.3835,16500.0
2017-07-19 15:00:00,6.7,6.71,6.68,6.71,69210.0,6.393,6.4026,6.3739,6.4026,69210.0
2017-07-19 15:30:00,6.71,6.71,6.69,6.7,248430.0,6.4026,6.4026,6.3835,6.393,248430.0
2017-07-20 09:30:00,6.73,6.73,6.56,6.65,442260.0,6.4217,6.4217,6.2594,6.3453,442260.0
2017-07-20 10:00:00,6.65,6.66,6.61,6.64,87360.0,6.3453,6.3549,6.3071,6.3358,87360.0
2017-07-20 10:30:00,6.65,6.65,6.6,6.65,106725.0,6.3453,6.3453,6.2976,6.3453,106725.0
2017-07-20 11:00:00,6.65,6.7,6.65,6.7,86250.0,6.3453,6.393,6.3453,6.393,86250.0
2017-07-20 11:30:00,6.67,6.71,6.67,6.71,37335.0,6.3644,6.4026,6.3644,6.4026,37335.0
2017-07-20 12:00:00,6.7,6.74,6.69,6.73,73335.0,6.393,6.4312,6.3835,6.4217,73335.0
2017-07-20 12:30:00,6.71,6.74,6.71,6.73,33450.0,6.4026,6.4312,6.4026,6.4217,33450.0
2017-07-20 13:00:00,6.72,6.75,6.7,6.75,24780.0,6.4121,6.4407,6.393,6.4407,24780.0
2017-07-20 13:30:00,6.74,6.77,6.74,6.76,35385.0,6.4312,6.4598,6.4312,6.4503,35385.0
2017-07-20 14:00:00,6.76,6.76,6.74,6.76,64155.0,6.4503,6.4503,6.4312,6.4503,64155.0
2017-07-20 14:30:00,6.76,6.76,6.72,6.76,37515.0,6.4503,6.4503,6.4121,6.4503,37515.0
2017-07-20 15:00:00,6.77,6.79,6.77,6.78,53085.0,6.4598,6.4789,6.4598,6.4694,53085.0
2017-07-20 15:30:00,6.78,6.78,6.75,6.77,80640.0,6.4694,6.4694,6.4407,6.4598,80640.0
2017-07-21 09:30:00,6.61,6.61,6.5,6.51,400995.0,6.3071,6.3071,6.2022,6.2117,400995.0
2017-07-21 10:00:00,6.52,6.57,6.51,6.54,166635.0,6.2213,6.269,6.2117,6.2404,166635.0
2017-07-21 10:30:00,6.58,6.59,6.54,6.54,121560.0,6.2785,6.2881,6.2404,6.2404,121560.0
2017-07-21 11:00:00,6.54,6.55,6.5,6.55,33675.0,6.2404,6.2499,6.2022,6.2499,33675.0
2017-07-21 11:30:00,6.56,6.57,6.55,6.56,45090.0,6.2594,6.269,6.2499,6.2594,45090.0
2017-07-21 12:00:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-07-21 12:30:00,6.58,6.59,6.58,6.58,29925.0,6.2785,6.2881,6.2785,6.2785,29925.0
2017-07-21 13:00:00,6.59,6.61,6.59,6.6,50940.0,6.2881,6.3071,6.2881,6.2976,50940.0
2017-07-21 13:30:00,6.58,6.58,6.58,6.58,14220.0,6.2785,6.2785,6.2785,6.2785,14220.0
2017-07-21 14:00:00,6.58,6.59,6.57,6.59,18000.0,6.2785,6.2881,6.269,6.2881,18000.0
2017-07-21 14:30:00,6.59,6.6,6.58,6.59,34500.0,6.2881,6.2976,6.2785,6.2881,34500.0
2017-07-21 15:00:00,6.59,6.6,6.58,6.59,31095.0,6.2881,6.2976,6.2785,6.2881,31095.0
2017-07-21 15:30:00,6.61,6.61,6.59,6.6,140760.0,6.3071,6.3071,6.2881,6.2976,140760.0
2017-07-24 09:30:00,6.61,6.61,6.57,6.59,347025.0,6.3071,6.3071,6.269,6.2881,347025.0
2017-07-24 10:00:00,6.59,6.6,6.56,6.58,218910.0,6.2881,6.2976,6.2594,6.2785,218910.0
2017-07-24 10:30:00,6.56,6.57,6.53,6.54,102090.0,6.2594,6.269,6.2308,6.2404,102090.0
2017-07-24 11:00:00,6.54,6.54,6.5,6.51,113505.0,6.2404,6.2404,6.2022,6.2117,113505.0
2017-07-24 11:30:00,6.51,6.54,6.51,6.51,65130.0,6.2117,6.2404,6.2117,6.2117,65130.0
2017-07-24 12:00:00,6.53,6.55,6.53,6.55,47655.0,6.2308,6.2499,6.2308,6.2499,47655.0
2017-07-24 12:30:00,6.55,6.56,6.55,6.56,25470.0,6.2499,6.2594,6.2499,6.2594,25470.0
2017-07-24 13:00:00,6.56,6.56,6.55,6.55,9000.0,6.2594,6.2594,6.2499,6.2499,9000.0
2017-07-24 13:30:00,6.54,6.54,6.53,6.53,6000.0,6.2404,6.2404,6.2308,6.2308,6000.0
2017-07-24 14:00:00,6.52,6.54,6.52,6.53,18750.0,6.2213,6.2404,6.2213,6.2308,18750.0
2017-07-24 14:30:00,6.53,6.53,6.52,6.52,28245.0,6.2308,6.2308,6.2213,6.2213,28245.0
2017-07-24 15:00:00,6.52,6.54,6.52,6.53,29925.0,6.2213,6.2404,6.2213,6.2308,29925.0
2017-07-24 15:30:00,6.53,6.54,6.51,6.52,127665.0,6.2308,6.2404,6.2117,6.2213,127665.0
2017-07-25 09:30:00,6.5,6.5,6.32,6.45,376605.0,6.2022,6.2022,6.0304,6.1545,376605.0
2017-07-25 10:00:00,6.47,6.52,6.45,6.52,73350.0,6.1736,6.2213,6.1545,6.2213,73350.0
2017-07-25 10:30:00,6.51,6.51,6.48,6.49,51555.0,6.2117,6.2117,6.1831,6.1926,51555.0
2017-07-25 11:00:00,6.5,6.54,6.5,6.52,126750.0,6.2022,6.2404,6.2022,6.2213,126750.0
2017-07-25 11:30:00,6.5,6.53,6.5,6.53,20940.0,6.2022,6.2308,6.2022,6.2308,20940.0
2017-07-25 12:00:00,6.54,6.55,6.53,6.53,28080.0,6.2404,6.2499,6.2308,6.2308,28080.0
2017-07-25 12:30:00,6.53,6.55,6.53,6.54,9735.0,6.2308,6.2499,6.2308,6.2404,9735.0
2017-07-25 13:00:00,6.55,6.56,6.55,6.55,9000.0,6.2499,6.2594,6.2499,6.2499,9000.0
2017-07-25 13:30:00,6.56,6.56,6.55,6.55,10500.0,6.2594,6.2594,6.2499,6.2499,10500.0
2017-07-25 14:00:00,6.56,6.56,6.53,6.53,24180.0,6.2594,6.2594,6.2308,6.2308,24180.0
2017-07-25 14:30:00,6.52,6.52,6.5,6.5,75420.0,6.2213,6.2213,6.2022,6.2022,75420.0
2017-07-25 15:00:00,6.51,6.52,6.49,6.49,24750.0,6.2117,6.2213,6.1926,6.1926,24750.0
2017-07-25 15:30:00,6.5,6.52,6.49,6.52,157200.0,6.2022,6.2213,6.1926,6.2213,157200.0
2017-07-26 09:30:00,6.67,6.81,6.67,6.75,814950.0,6.3644,6.498,6.3644,6.4407,814950.0
2017-07-26 10:00:00,6.77,6.81,6.76,6.78,133920.0,6.4598,6.498,6.4503,6.4694,133920.0
2017-07-26 10:30:00,6.78,6.79,6.73,6.73,60765.0,6.4694,6.4789,6.4217,6.4217,60765.0
2017-07-26 11:00:00,6.75,6.75,6.71,6.71,33000.0,6.4407,6.4407,6.4026,6.4026,33000.0
2017-07-26 11:30:00,6.72,6.73,6.7,6.71,31770.0,6.4121,6.4217,6.393,6.4026,31770.0
2017-07-26 12:00:00,6.72,6.72,6.67,6.67,46500.0,6.4121,6.4121,6.3644,6.3644,46500.0
2017-07-26 12:30:00,6.67,6.67,6.63,6.63,35175.0,6.3644,6.3644,6.3262,6.3262,35175.0
2017-07-26 13:00:00,6.62,6.67,6.62,6.66,44820.0,6.3167,6.3644,6.3167,6.3549,44820.0
2017-07-26 13:30:00,6.67,6.68,6.65,6.65,23745.0,6.3644,6.3739,6.3453,6.3453,23745.0
2017-07-26 14:00:00,6.66,6.7,6.66,6.7,26565.0,6.3549,6.393,6.3549,6.393,26565.0
2017-07-26 14:30:00,6.68,6.71,6.66,6.71,59640.0,6.3739,6.4026,6.3549,6.4026,59640.0
2017-07-26 15:00:00,6.71,6.76,6.71,6.75,145965.0,6.4026,6.4503,6.4026,6.4407,145965.0
2017-07-26 15:30:00,6.75,6.75,6.71,6.73,222255.0,6.4407,6.4407,6.4026,6.4217,222255.0
2017-07-27 09:30:00,6.79,6.82,6.74,6.77,292140.0,6.4789,6.5075,6.4312,6.4598,292140.0
2017-07-27 10:00:00,6.76,6.79,6.71,6.74,148260.0,6.4503,6.4789,6.4026,6.4312,148260.0
2017-07-27 10:30:00,6.75,6.77,6.73,6.75,40125.0,6.4407,6.4598,6.4217,6.4407,40125.0
2017-07-27 11:00:00,6.74,6.75,6.71,6.71,39165.0,6.4312,6.4407,6.4026,6.4026,39165.0
2017-07-27 11:30:00,6.73,6.74,6.73,6.74,14250.0,6.4217,6.4312,6.4217,6.4312,14250.0
2017-07-27 12:00:00,6.73,6.73,6.68,6.68,73785.0,6.4217,6.4217,6.3739,6.3739,73785.0
2017-07-27 12:30:00,6.67,6.67,6.42,6.44,217110.0,6.3644,6.3644,6.1259,6.1449,217110.0
2017-07-27 13:00:00,6.44,6.45,6.21,6.28,816270.0,6.1449,6.1545,5.9255,5.9923,816270.0
2017-07-27 13:30:00,6.25,6.34,6.19,6.31,211860.0,5.9636,6.0495,5.9064,6.0209,211860.0
2017-07-27 14:00:00,6.3,6.38,6.29,6.34,181905.0,6.0114,6.0877,6.0018,6.0495,181905.0
2017-07-27 14:30:00,6.36,6.37,6.3,6.36,105645.0,6.0686,6.0781,6.0114,6.0686,105645.0
2017-07-27 15:00:00,6.35,6.37,6.33,6.36,143370.0,6.0591,6.0781,6.04,6.0686,143370.0
2017-07-27 15:30:00,6.36,6.43,6.35,6.42,167145.0,6.0686,6.1354,6.0591,6.1259,167145.0
2017-07-28 09:30:00,6.32,6.42,6.26,6.35,431205.0,6.0304,6.1259,5.9732,6.0591,431205.0
2017-07-28 10:00:00,6.33,6.35,6.29,6.31,99420.0,6.04,6.0591,6.0018,6.0209,99420.0
2017-07-28 10:30:00,6.31,6.31,6.25,6.28,93000.0,6.0209,6.0209,5.9636,5.9923,93000.0
2017-07-28 11:00:00,6.29,6.32,6.29,6.32,26865.0,6.0018,6.0304,6.0018,6.0304,26865.0
2017-07-28 11:30:00,6.32,6.34,6.3,6.33,64500.0,6.0304,6.0495,6.0114,6.04,64500.0
2017-07-28 12:00:00,6.3,6.31,6.29,6.29,6000.0,6.0114,6.0209,6.0018,6.0018,6000.0
2017-07-28 12:30:00,6.3,6.34,6.3,6.33,25515.0,6.0114,6.0495,6.0114,6.04,25515.0
2017-07-28 13:00:00,6.32,6.32,6.31,6.31,3000.0,6.0304,6.0304,6.0209,6.0209,3000.0
2017-07-28 13:30:00,6.32,6.34,6.32,6.33,22500.0,6.0304,6.0495,6.0304,6.04,22500.0
2017-07-28 14:00:00,6.34,6.35,6.34,6.35,7500.0,6.0495,6.0591,6.0495,6.0591,7500.0
2017-07-28 14:30:00,6.37,6.37,6.35,6.37,7500.0,6.0781,6.0781,6.0591,6.0781,7500.0
2017-07-28 15:00:00,6.36,6.36,6.33,6.33,13740.0,6.0686,6.0686,6.04,6.04,13740.0
2017-07-28 15:30:00,6.35,6.35,6.33,6.34,114450.0,6.0591,6.0591,6.04,6.0495,114450.0
2017-07-31 09:30:00,6.37,6.45,6.36,6.38,271905.0,6.0781,6.1545,6.0686,6.0877,271905.0
2017-07-31 10:00:00,6.38,6.38,6.33,6.34,70875.0,6.0877,6.0877,6.04,6.0495,70875.0
2017-07-31 10:30:00,6.3,6.31,6.26,6.29,148215.0,6.0114,6.0209,5.9732,6.0018,148215.0
2017-07-31 11:00:00,6.29,6.31,6.29,6.3,18000.0,6.0018,6.0209,6.0018,6.0114,18000.0
2017-07-31 11:30:00,6.31,6.34,6.31,6.33,18705.0,6.0209,6.0495,6.0209,6.04,18705.0
2017-07-31 12:00:00,6.28,6.28,6.26,6.27,38535.0,5.9923,5.9923,5.9732,5.9827,38535.0
2017-07-31 12:30:00,6.28,6.28,6.26,6.26,4500.0,5.9923,5.9923,5.9732,5.9732,4500.0
2017-07-31 13:00:00,6.27,6.27,6.21,6.22,9000.0,5.9827,5.9827,5.9255,5.935,9000.0
2017-07-31 13:30:00,6.21,6.21,6.17,6.19,66405.0,5.9255,5.9255,5.8873,5.9064,66405.0
2017-07-31 14:00:00,6.18,6.21,6.15,6.2,100245.0,5.8969,5.9255,5.8682,5.9159,100245.0
2017-07-31 14:30:00,6.2,6.21,6.2,6.21,7725.0,5.9159,5.9255,5.9159,5.9255,7725.0
2017-07-31 15:00:00,6.21,6.24,6.21,6.23,54000.0,5.9255,5.9541,5.9255,5.9446,54000.0
2017-07-31 15:30:00,6.23,6.24,6.2,6.2,120675.0,5.9446,5.9541,5.9159,5.9159,120675.0
2017-08-01 09:30:00,6.26,6.28,6.17,6.27,172200.0,5.9732,5.9923,5.8873,5.9827,172200.0
2017-08-01 10:00:00,6.27,6.28,6.21,6.22,38025.0,5.9827,5.9923,5.9255,5.935,38025.0
2017-08-01 10:30:00,6.23,6.31,6.22,6.31,35985.0,5.9446,6.0209,5.935,6.0209,35985.0
2017-08-01 11:00:00,6.29,6.3,6.27,6.28,43500.0,6.0018,6.0114,5.9827,5.9923,43500.0
2017-08-01 11:30:00,6.29,6.31,6.28,6.29,71655.0,6.0018,6.0209,5.9923,6.0018,71655.0
2017-08-01 12:00:00,6.28,6.28,6.25,6.25,8025.0,5.9923,5.9923,5.9636,5.9636,8025.0
2017-08-01 12:30:00,6.24,6.27,6.24,6.27,38160.0,5.9541,5.9827,5.9541,5.9827,38160.0
2017-08-01 13:00:00,6.28,6.29,6.28,6.29,40500.0,5.9923,6.0018,5.9923,6.0018,40500.0
2017-08-01 13:30:00,6.3,6.31,6.29,6.29,14850.0,6.0114,6.0209,6.0018,6.0018,14850.0
2017-08-01 14:00:00,6.29,6.29,6.27,6.28,6150.0,6.0018,6.0018,5.9827,5.9923,6150.0
2017-08-01 14:30:00,6.29,6.3,6.29,6.3,20625.0,6.0018,6.0114,6.0018,6.0114,20625.0
2017-08-01 15:00:00,6.3,6.3,6.28,6.28,6000.0,6.0114,6.0114,5.9923,5.9923,6000.0
2017-08-01 15:30:00,6.28,6.31,6.27,6.31,138615.0,5.9923,6.0209,5.9827,6.0209,138615.0
2017-08-02 09:30:00,6.42,6.46,6.32,6.33,749310.0,6.1259,6.164,6.0304,6.04,749310.0
2017-08-02 10:00:00,6.33,6.34,6.17,6.18,127575.0,6.04,6.0495,5.8873,5.8969,127575.0
2017-08-02 10:30:00,6.17,6.22,6.09,6.1,187215.0,5.8873,5.935,5.811,5.8205,187215.0
2017-08-02 11:00:00,6.12,6.14,6.05,6.1,164100.0,5.8396,5.8587,5.7728,5.8205,164100.0
2017-08-02 11:30:00,6.11,6.13,6.09,6.12,52365.0,5.8301,5.8491,5.811,5.8396,52365.0
2017-08-02 12:00:00,6.13,6.15,6.11,6.13,77595.0,5.8491,5.8682,5.8301,5.8491,77595.0
2017-08-02 12:30:00,6.13,6.13,6.11,6.13,21000.0,5.8491,5.8491,5.8301,5.8491,21000.0
2017-08-02 13:00:00,6.12,6.13,6.09,6.13,44790.0,5.8396,5.8491,5.811,5.8491,44790.0
2017-08-02 13:30:00,6.14,6.22,6.13,6.2,55425.0,5.8587,5.935,5.8491,5.9159,55425.0
2017-08-02 14:00:00,6.2,6.23,6.2,6.23,30645.0,5.9159,5.9446,5.9159,5.9446,30645.0
2017-08-02 14:30:00,6.24,6.26,6.21,6.21,19275.0,5.9541,5.9732,5.9255,5.9255,19275.0
2017-08-02 15:00:00,6.24,6.25,6.18,6.18,112515.0,5.9541,5.9636,5.8969,5.8969,112515.0
2017-08-02 15:30:00,6.19,6.19,6.16,6.18,95445.0,5.9064,5.9064,5.8778,5.8969,95445.0
2017-08-03 09:30:00,6.18,6.22,6.11,6.11,174135.0,5.8969,5.935,5.8301,5.8301,174135.0
2017-08-03 10:00:00,6.12,6.13,6.04,6.06,128430.0,5.8396,5.8491,5.7633,5.7823,128430.0
2017-08-03 10:30:00,6.07,6.08,6.03,6.07,53970.0,5.7919,5.8014,5.7537,5.7919,53970.0
2017-08-03 11:00:00,6.07,6.1,6.06,6.08,794310.0,5.7919,5.8205,5.7823,5.8014,794310.0
2017-08-03 11:30:00,6.07,6.08,6.03,6.03,24000.0,5.7919,5.8014,5.7537,5.7537,24000.0
2017-08-03 12:00:00,6.04,6.07,6.04,6.07,71550.0,5.7633,5.7919,5.7633,5.7919,71550.0
2017-08-03 12:30:00,6.07,6.07,6.06,6.07,18750.0,5.7919,5.7919,5.7823,5.7919,18750.0
2017-08-03 13:00:00,6.06,6.06,6.02,6.03,47970.0,5.7823,5.7823,5.7442,5.7537,47970.0
2017-08-03 13:30:00,6.02,6.06,6.02,6.06,30000.0,5.7442,5.7823,5.7442,5.7823,30000.0
2017-08-03 14:00:00,6.07,6.09,6.07,6.08,14250.0,5.7919,5.811,5.7919,5.8014,14250.0
2017-08-03 14:30:00,6.11,6.13,6.11,6.11,157500.0,5.8301,5.8491,5.8301,5.8301,157500.0
2017-08-03 15:00:00,6.11,6.14,6.1,6.13,20595.0,5.8301,5.8587,5.8205,5.8491,20595.0
2017-08-03 15:30:00,6.12,6.12,6.06,6.11,181515.0,5.8396,5.8396,5.7823,5.8301,181515.0
2017-08-04 09:30:00,6.14,6.15,6.07,6.1,74640.0,5.8587,5.8682,5.7919,5.8205,74640.0
2017-08-04 10:00:00,6.11,6.17,6.07,6.17,86130.0,5.8301,5.8873,5.7919,5.8873,86130.0
2017-08-04 10:30:00,6.16,6.19,6.16,6.18,33795.0,5.8778,5.9064,5.8778,5.8969,33795.0
2017-08-04 11:00:00,6.2,6.26,6.2,6.23,151275.0,5.9159,5.9732,5.9159,5.9446,151275.0
2017-08-04 11:30:00,6.23,6.25,6.2,6.22,53505.0,5.9446,5.9636,5.9159,5.935,53505.0
2017-08-04 12:00:00,6.22,6.22,6.17,6.17,67740.0,5.935,5.935,5.8873,5.8873,67740.0
2017-08-04 12:30:00,6.16,6.16,6.12,6.12,63330.0,5.8778,5.8778,5.8396,5.8396,63330.0
2017-08-04 13:00:00,6.12,6.12,6.1,6.1,43785.0,5.8396,5.8396,5.8205,5.8205,43785.0
2017-08-04 13:30:00,6.1,6.11,6.1,6.11,12135.0,5.8205,5.8301,5.8205,5.8301,12135.0
2017-08-04 14:00:00,6.1,6.12,6.09,6.09,14085.0,5.8205,5.8396,5.811,5.811,14085.0
2017-08-04 14:30:00,6.09,6.1,6.09,6.1,3750.0,5.811,5.8205,5.811,5.8205,3750.0
2017-08-04 15:00:00,6.11,6.11,6.1,6.1,9000.0,5.8301,5.8301,5.8205,5.8205,9000.0
2017-08-04 15:30:00,6.1,6.12,6.07,6.12,64905.0,5.8205,5.8396,5.7919,5.8396,64905.0
2017-08-07 09:30:00,6.16,6.26,6.16,6.22,114270.0,5.8778,5.9732,5.8778,5.935,114270.0
2017-08-07 10:00:00,6.24,6.25,6.23,6.25,49350.0,5.9541,5.9636,5.9446,5.9636,49350.0
2017-08-07 10:30:00,6.26,6.31,6.26,6.3,126225.0,5.9732,6.0209,5.9732,6.0114,126225.0
2017-08-07 11:00:00,6.32,6.39,6.32,6.39,107910.0,6.0304,6.0972,6.0304,6.0972,107910.0
2017-08-07 11:30:00,6.39,6.4,6.36,6.36,76635.0,6.0972,6.1068,6.0686,6.0686,76635.0
2017-08-07 12:00:00,6.37,6.38,6.36,6.37,199635.0,6.0781,6.0877,6.0686,6.0781,199635.0
2017-08-07 12:30:00,6.37,6.39,6.37,6.39,37335.0,6.0781,6.0972,6.0781,6.0972,37335.0
2017-08-07 13:00:00,6.39,6.41,6.37,6.41,66495.0,6.0972,6.1163,6.0781,6.1163,66495.0
2017-08-07 13:30:00,6.42,6.42,6.39,6.4,61350.0,6.1259,6.1259,6.0972,6.1068,61350.0
2017-08-07 14:00:00,6.4,6.41,6.39,6.39,17100.0,6.1068,6.1163,6.0972,6.0972,17100.0
2017-08-07 14:30:00,6.41,6.41,6.41,6.41,33405.0,6.1163,6.1163,6.1163,6.1163,33405.0
2017-08-07 15:00:00,6.41,6.42,6.4,6.42,66195.0,6.1163,6.1259,6.1068,6.1259,66195.0
2017-08-07 15:30:00,6.42,6.44,6.4,6.44,74385.0,6.1259,6.1449,6.1068,6.1449,74385.0
2017-08-08 09:30:00,6.43,6.47,6.37,6.44,286170.0,6.1354,6.1736,6.0781,6.1449,286170.0
2017-08-08 10:00:00,6.43,6.44,6.38,6.38,57225.0,6.1354,6.1449,6.0877,6.0877,57225.0
2017-08-08 10:30:00,6.4,6.5,6.4,6.5,121740.0,6.1068,6.2022,6.1068,6.2022,121740.0
2017-08-08 11:00:00,6.5,6.55,6.48,6.55,99240.0,6.2022,6.2499,6.1831,6.2499,99240.0
2017-08-08 11:30:00,6.56,6.58,6.54,6.57,70050.0,6.2594,6.2785,6.2404,6.269,70050.0
2017-08-08 12:00:00,6.57,6.59,6.55,6.57,91680.0,6.269,6.2881,6.2499,6.269,91680.0
2017-08-08 12:30:00,6.56,6.57,6.53,6.53,37095.0,6.2594,6.269,6.2308,6.2308,37095.0
2017-08-08 13:00:00,6.52,6.54,6.5,6.51,127575.0,6.2213,6.2404,6.2022,6.2117,127575.0
2017-08-08 13:30:00,6.5,6.51,6.49,6.51,18750.0,6.2022,6.2117,6.1926,6.2117,18750.0
2017-08-08 14:00:00,6.51,6.51,6.49,6.49,5250.0,6.2117,6.2117,6.1926,6.1926,5250.0
2017-08-08 14:30:00,6.49,6.49,6.47,6.48,16500.0,6.1926,6.1926,6.1736,6.1831,16500.0
2017-08-08 15:00:00,6.47,6.47,6.37,6.38,42630.0,6.1736,6.1736,6.0781,6.0877,42630.0
2017-08-08 15:30:00,6.38,6.38,6.3,6.36,250200.0,6.0877,6.0877,6.0114,6.0686,250200.0
2017-08-09 09:30:00,6.2,6.23,6.13,6.2,329115.0,5.9159,5.9446,5.8491,5.9159,329115.0
2017-08-09 10:00:00,6.22,6.24,6.18,6.21,65070.0,5.935,5.9541,5.8969,5.9255,65070.0
2017-08-09 10:30:00,6.21,6.27,6.21,6.23,114315.0,5.9255,5.9827,5.9255,5.9446,114315.0
2017-08-09 11:00:00,6.23,6.24,6.2,6.2,33120.0,5.9446,5.9541,5.9159,5.9159,33120.0
2017-08-09 11:30:00,6.2,6.27,6.2,6.27,46515.0,5.9159,5.9827,5.9159,5.9827,46515.0
2017-08-09 12:00:00,6.29,6.32,6.28,6.32,91185.0,6.0018,6.0304,5.9923,6.0304,91185.0
2017-08-09 12:30:00,6.32,6.32,6.29,6.31,45000.0,6.0304,6.0304,6.0018,6.0209,45000.0
2017-08-09 13:00:00,6.28,6.28,6.27,6.27,13455.0,5.9923,5.9923,5.9827,5.9827,13455.0
2017-08-09 13:30:00,6.27,6.29,6.27,6.28,14985.0,5.9827,6.0018,5.9827,5.9923,14985.0
2017-08-09 14:00:00,6.29,6.29,6.23,6.23,28500.0,6.0018,6.0018,5.9446,5.9446,28500.0
2017-08-09 14:30:00,6.23,6.23,6.2,6.23,27000.0,5.9446,5.9446,5.9159,5.9446,27000.0
2017-08-09 15:00:00,6.24,6.25,6.22,6.25,15750.0,5.9541,5.9636,5.935,5.9636,15750.0
2017-08-09 15:30:00,6.26,6.3,6.25,6.3,93330.0,5.9732,6.0114,5.9636,6.0114,93330.0
2017-08-10 09:30:00,6.17,6.18,6.07,6.08,316815.0,5.8873,5.8969,5.7919,5.8014,316815.0
2017-08-10 10:00:00,6.07,6.07,5.93,6.0,296955.0,5.7919,5.7919,5.6583,5.7251,296955.0
2017-08-10 10:30:00,6.01,6.03,5.98,5.99,77310.0,5.7346,5.7537,5.706,5.7156,77310.0
2017-08-10 11:00:00,5.99,6.02,5.94,5.96,75000.0,5.7156,5.7442,5.6678,5.6869,75000.0
2017-08-10 11:30:00,5.99,5.99,5.88,5.88,114585.0,5.7156,5.7156,5.6106,5.6106,114585.0
2017-08-10 12:00:00,5.88,5.94,5.87,5.88,127305.0,5.6106,5.6678,5.6011,5.6106,127305.0
2017-08-10 12:30:00,5.86,5.92,5.82,5.92,79500.0,5.5915,5.6488,5.5533,5.6488,79500.0
2017-08-10 13:00:00,5.92,5.95,5.9,5.95,62250.0,5.6488,5.6774,5.6297,5.6774,62250.0
2017-08-10 13:30:00,5.95,5.95,5.91,5.93,28500.0,5.6774,5.6774,5.6392,5.6583,28500.0
2017-08-10 14:00:00,5.92,5.96,5.9,5.96,30750.0,5.6488,5.6869,5.6297,5.6869,30750.0
2017-08-10 14:30:00,5.97,5.99,5.93,5.94,60030.0,5.6965,5.7156,5.6583,5.6678,60030.0
2017-08-10 15:00:00,5.94,5.94,5.84,5.87,66945.0,5.6678,5.6678,5.5724,5.6011,66945.0
2017-08-10 15:30:00,5.87,5.88,5.77,5.77,377550.0,5.6011,5.6106,5.5056,5.5056,377550.0
2017-08-11 09:30:00,5.71,5.8,5.66,5.79,487320.0,5.4484,5.5343,5.4007,5.5247,487320.0
2017-08-11 10:00:00,5.78,5.9,5.78,5.87,114495.0,5.5152,5.6297,5.5152,5.6011,114495.0
2017-08-11 10:30:00,5.86,5.86,5.81,5.81,89490.0,5.5915,5.5915,5.5438,5.5438,89490.0
2017-08-11 11:00:00,5.8,5.8,5.73,5.73,28020.0,5.5343,5.5343,5.4675,5.4675,28020.0
2017-08-11 11:30:00,5.73,5.8,5.73,5.77,32220.0,5.4675,5.5343,5.4675,5.5056,32220.0
2017-08-11 12:00:00,5.8,5.88,5.8,5.85,52425.0,5.5343,5.6106,5.5343,5.582,52425.0
2017-08-11 12:30:00,5.85,5.88,5.84,5.88,9000.0,5.582,5.6106,5.5724,5.6106,9000.0
2017-08-11 13:00:00,5.88,5.89,5.83,5.83,18450.0,5.6106,5.6201,5.5629,5.5629,18450.0
2017-08-11 13:30:00,5.84,5.84,5.82,5.82,19410.0,5.5724,5.5724,5.5533,5.5533,19410.0
2017-08-11 14:00:00,5.85,5.9,5.85,5.87,41985.0,5.582,5.6297,5.582,5.6011,41985.0
2017-08-11 14:30:00,5.86,5.86,5.82,5.82,13500.0,5.5915,5.5915,5.5533,5.5533,13500.0
2017-08-11 15:00:00,5.82,5.85,5.81,5.85,12000.0,5.5533,5.582,5.5438,5.582,12000.0
2017-08-11 15:30:00,5.83,5.88,5.83,5.87,105900.0,5.5629,5.6106,5.5629,5.6011,105900.0
2017-08-14 09:30:00,6.08,6.22,6.08,6.2,353910.0,5.8014,5.935,5.8014,5.9159,353910.0
2017-08-14 10:00:00,6.2,6.23,6.2,6.22,205305.0,5.9159,5.9446,5.9159,5.935,205305.0
2017-08-14 10:30:00,6.23,6.24,6.2,6.2,79845.0,5.9446,5.9541,5.9159,5.9159,79845.0
2017-08-14 11:00:00,6.2,6.2,6.19,6.2,30045.0,5.9159,5.9159,5.9064,5.9159,30045.0
2017-08-14 11:30:00,6.23,6.26,6.22,6.26,40260.0,5.9446,5.9732,5.935,5.9732,40260.0
2017-08-14 12:00:00,6.25,6.28,6.25,6.28,66045.0,5.9636,5.9923,5.9636,5.9923,66045.0
2017-08-14 12:30:00,6.27,6.27,6.26,6.27,16500.0,5.9827,5.9827,5.9732,5.9827,16500.0
2017-08-14 13:00:00,6.26,6.3,6.26,6.28,48450.0,5.9732,6.0114,5.9732,5.9923,48450.0
2017-08-14 13:30:00,6.28,6.28,6.26,6.28,31500.0,5.9923,5.9923,5.9732,5.9923,31500.0
2017-08-14 14:00:00,6.28,6.29,6.27,6.28,14760.0,5.9923,6.0018,5.9827,5.9923,14760.0
2017-08-14 14:30:00,6.29,6.3,6.25,6.26,124500.0,6.0018,6.0114,5.9636,5.9732,124500.0
2017-08-14 15:00:00,6.27,6.31,6.26,6.31,58125.0,5.9827,6.0209,5.9732,6.0209,58125.0
2017-08-14 15:30:00,6.31,6.34,6.3,6.32,135525.0,6.0209,6.0495,6.0114,6.0304,135525.0
2017-08-15 09:30:00,6.39,6.4,6.24,6.31,264525.0,6.0972,6.1068,5.9541,6.0209,264525.0
2017-08-15 10:00:00,6.3,6.3,6.27,6.28,26700.0,6.0114,6.0114,5.9827,5.9923,26700.0
2017-08-15 10:30:00,6.28,6.35,6.28,6.33,55500.0,5.9923,6.0591,5.9923,6.04,55500.0
2017-08-15 11:00:00,6.32,6.33,6.32,6.33,13800.0,6.0304,6.04,6.0304,6.04,13800.0
2017-08-15 11:30:00,6.35,6.37,6.32,6.32,33225.0,6.0591,6.0781,6.0304,6.0304,33225.0
2017-08-15 12:00:00,6.35,6.36,6.33,6.36,42000.0,6.0591,6.0686,6.04,6.0686,42000.0
2017-08-15 12:30:00,6.36,6.39,6.36,6.38,23175.0,6.0686,6.0972,6.0686,6.0877,23175.0
2017-08-15 13:00:00,6.33,6.34,6.32,6.34,18000.0,6.04,6.0495,6.0304,6.0495,18000.0
2017-08-15 13:30:00,6.34,6.34,6.34,6.34,6000.0,6.0495,6.0495,6.0495,6.0495,6000.0
2017-08-15 14:00:00,6.34,6.37,6.33,6.37,20250.0,6.0495,6.0781,6.04,6.0781,20250.0
2017-08-15 14:30:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-08-15 15:00:00,6.36,6.39,6.36,6.38,58785.0,6.0686,6.0972,6.0686,6.0877,58785.0
2017-08-15 15:30:00,6.38,6.4,6.37,6.37,123960.0,6.0877,6.1068,6.0781,6.0781,123960.0
2017-08-16 09:30:00,6.43,6.46,6.33,6.37,125205.0,6.1354,6.164,6.04,6.0781,125205.0
2017-08-16 10:00:00,6.35,6.39,6.35,6.39,28500.0,6.0591,6.0972,6.0591,6.0972,28500.0
2017-08-16 10:30:00,6.4,6.45,6.38,6.45,96765.0,6.1068,6.1545,6.0877,6.1545,96765.0
2017-08-16 11:00:00,6.43,6.45,6.43,6.43,30900.0,6.1354,6.1545,6.1354,6.1354,30900.0
2017-08-16 11:30:00,6.43,6.46,6.43,6.45,41070.0,6.1354,6.164,6.1354,6.1545,41070.0
2017-08-16 12:00:00,6.45,6.48,6.45,6.48,51000.0,6.1545,6.1831,6.1545,6.1831,51000.0
2017-08-16 12:30:00,6.48,6.48,6.42,6.42,84660.0,6.1831,6.1831,6.1259,6.1259,84660.0
2017-08-16 13:00:00,6.42,6.43,6.36,6.36,36570.0,6.1259,6.1354,6.0686,6.0686,36570.0
2017-08-16 13:30:00,6.36,6.38,6.36,6.37,49080.0,6.0686,6.0877,6.0686,6.0781,49080.0
2017-08-16 14:00:00,6.36,6.42,6.32,6.34,88035.0,6.0686,6.1259,6.0304,6.0495,88035.0
2017-08-16 14:30:00,6.33,6.38,6.31,6.38,63615.0,6.04,6.0877,6.0209,6.0877,63615.0
2017-08-16 15:00:00,6.37,6.38,6.36,6.37,37320.0,6.0781,6.0877,6.0686,6.0781,37320.0
2017-08-16 15:30:00,6.38,6.4,6.38,6.4,104520.0,6.0877,6.1068,6.0877,6.1068,104520.0
2017-08-17 09:30:00,6.28,6.36,6.25,6.31,104925.0,5.9923,6.0686,5.9636,6.0209,104925.0
2017-08-17 10:00:00,6.29,6.29,6.13,6.16,252840.0,6.0018,6.0018,5.8491,5.8778,252840.0
2017-08-17 10:30:00,6.19,6.23,6.16,6.17,90420.0,5.9064,5.9446,5.8778,5.8873,90420.0
2017-08-17 11:00:00,6.18,6.23,6.18,6.22,71055.0,5.8969,5.9446,5.8969,5.935,71055.0
2017-08-17 11:30:00,6.18,6.21,6.17,6.18,32955.0,5.8969,5.9255,5.8873,5.8969,32955.0
2017-08-17 12:00:00,6.18,6.18,6.12,6.12,37860.0,5.8969,5.8969,5.8396,5.8396,37860.0
2017-08-17 12:30:00,6.11,6.12,6.05,6.05,36450.0,5.8301,5.8396,5.7728,5.7728,36450.0
2017-08-17 13:00:00,6.03,6.07,6.02,6.07,119670.0,5.7537,5.7919,5.7442,5.7919,119670.0
2017-08-17 13:30:00,6.08,6.08,6.05,6.07,43215.0,5.8014,5.8014,5.7728,5.7919,43215.0
2017-08-17 14:00:00,6.08,6.08,6.01,6.06,82995.0,5.8014,5.8014,5.7346,5.7823,82995.0
2017-08-17 14:30:00,6.06,6.06,6.02,6.02,52530.0,5.7823,5.7823,5.7442,5.7442,52530.0
2017-08-17 15:00:00,6.02,6.02,5.96,5.97,134445.0,5.7442,5.7442,5.6869,5.6965,134445.0
2017-08-17 15:30:00,5.97,6.01,5.9,5.9,327660.0,5.6965,5.7346,5.6297,5.6297,327660.0
2017-08-18 09:30:00,6.01,6.03,5.86,5.86,369705.0,5.7346,5.7537,5.5915,5.5915,369705.0
2017-08-18 10:00:00,5.87,5.98,5.87,5.96,59070.0,5.6011,5.706,5.6011,5.6869,59070.0
2017-08-18 10:30:00,5.95,6.0,5.95,5.97,62235.0,5.6774,5.7251,5.6774,5.6965,62235.0
2017-08-18 11:00:00,5.96,6.04,5.93,6.04,86160.0,5.6869,5.7633,5.6583,5.7633,86160.0
2017-08-18 11:30:00,6.01,6.07,6.01,6.06,39825.0,5.7346,5.7919,5.7346,5.7823,39825.0
2017-08-18 12:00:00,6.04,6.04,6.01,6.01,41010.0,5.7633,5.7633,5.7346,5.7346,41010.0
2017-08-18 12:30:00,6.04,6.07,6.03,6.07,48060.0,5.7633,5.7919,5.7537,5.7919,48060.0
2017-08-18 13:00:00,6.06,6.06,6.02,6.02,12000.0,5.7823,5.7823,5.7442,5.7442,12000.0
2017-08-18 13:30:00,6.02,6.02,5.94,5.94,46665.0,5.7442,5.7442,5.6678,5.6678,46665.0
2017-08-18 14:00:00,5.97,5.99,5.97,5.99,3000.0,5.6965,5.7156,5.6965,5.7156,3000.0
2017-08-18 14:30:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 15:00:00,6.0,6.0,5.98,6.0,10500.0,5.7251,5.7251,5.706,5.7251,10500.0
2017-08-18 15:30:00,5.99,6.0,5.94,5.94,111510.0,5.7156,5.7251,5.6678,5.6678,111510.0
2017-08-21 09:30:00,5.97,5.97,5.84,5.85,206340.0,5.6965,5.6965,5.5724,5.582,206340.0
2017-08-21 10:00:00,5.84,5.84,5.7,5.7,355155.0,5.5724,5.5724,5.4388,5.4388,355155.0
2017-08-21 10:30:00,5.7,5.76,5.69,5.75,119400.0,5.4388,5.4961,5.4293,5.4866,119400.0
2017-08-21 11:00:00,5.75,5.78,5.7,5.77,83160.0,5.4866,5.5152,5.4388,5.5056,83160.0
2017-08-21 11:30:00,5.79,5.83,5.79,5.81,52110.0,5.5247,5.5629,5.5247,5.5438,52110.0
2017-08-21 12:00:00,5.81,5.83,5.8,5.82,39000.0,5.5438,5.5629,5.5343,5.5533,39000.0
2017-08-21 12:30:00,5.83,5.83,5.81,5.82,27120.0,5.5629,5.5629,5.5438,5.5533,27120.0
2017-08-21 13:00:00,5.82,5.82,5.78,5.78,83190.0,5.5533,5.5533,5.5152,5.5152,83190.0
2017-08-21 13:30:00,5.78,5.8,5.77,5.78,34545.0,5.5152,5.5343,5.5056,5.5152,34545.0
2017-08-21 14:00:00,5.79,5.79,5.79,5.79,6000.0,5.5247,5.5247,5.5247,5.5247,6000.0
2017-08-21 14:30:00,5.81,5.81,5.8,5.8,7500.0,5.5438,5.5438,5.5343,5.5343,7500.0
2017-08-21 15:00:00,5.78,5.79,5.73,5.78,45750.0,5.5152,5.5247,5.4675,5.5152,45750.0
2017-08-21 15:30:00,5.79,5.83,5.79,5.81,75000.0,5.5247,5.5629,5.5247,5.5438,75000.0
2017-08-22 09:30:00,5.96,6.03,5.93,6.0,131070.0,5.6869,5.7537,5.6583,5.7251,131070.0
2017-08-22 10:00:00,6.0,6.04,5.99,6.03,69090.0,5.7251,5.7633,5.7156,5.7537,69090.0
2017-08-22 10:30:00,6.03,6.06,6.02,6.05,24795.0,5.7537,5.7823,5.7442,5.7728,24795.0
2017-08-22 11:00:00,6.06,6.07,6.05,6.07,80640.0,5.7823,5.7919,5.7728,5.7919,80640.0
2017-08-22 11:30:00,6.08,6.08,6.04,6.04,15000.0,5.8014,5.8014,5.7633,5.7633,15000.0
2017-08-22 12:00:00,6.05,6.07,6.05,6.07,19500.0,5.7728,5.7919,5.7728,5.7919,19500.0
2017-08-22 12:30:00,6.06,6.06,6.05,6.05,8700.0,5.7823,5.7823,5.7728,5.7728,8700.0
2017-08-22 13:00:00,6.06,6.06,6.05,6.05,52560.0,5.7823,5.7823,5.7728,5.7728,52560.0
2017-08-22 13:30:00,6.06,6.06,6.05,6.05,19125.0,5.7823,5.7823,5.7728,5.7728,19125.0
2017-08-22 14:00:00,6.05,6.1,6.05,6.1,120915.0,5.7728,5.8205,5.7728,5.8205,120915.0
2017-08-22 14:30:00,6.11,6.13,6.11,6.12,98205.0,5.8301,5.8491,5.8301,5.8396,98205.0
2017-08-22 15:00:00,6.1,6.12,6.1,6.11,31500.0,5.8205,5.8396,5.8205,5.8301,31500.0
2017-08-22 15:30:00,6.11,6.12,6.09,6.1,49470.0,5.8301,5.8396,5.811,5.8205,49470.0
2017-08-23 09:30:00,5.94,6.09,5.88,6.09,187065.0,5.6678,5.811,5.6106,5.811,187065.0
2017-08-23 10:00:00,6.07,6.13,6.03,6.1,87435.0,5.7919,5.8491,5.7537,5.8205,87435.0
2017-08-23 10:30:00,6.07,6.13,6.07,6.1,55260.0,5.7919,5.8491,5.7919,5.8205,55260.0
2017-08-23 11:00:00,6.13,6.18,6.12,6.15,53520.0,5.8491,5.8969,5.8396,5.8682,53520.0
2017-08-23 11:30:00,6.15,6.17,6.13,6.17,12690.0,5.8682,5.8873,5.8491,5.8873,12690.0
2017-08-23 12:00:00,6.15,6.16,6.14,6.15,70500.0,5.8682,5.8778,5.8587,5.8682,70500.0
2017-08-23 12:30:00,6.14,6.14,6.13,6.13,3000.0,5.8587,5.8587,5.8491,5.8491,3000.0
2017-08-23 13:00:00,6.15,6.15,6.12,6.12,13500.0,5.8682,5.8682,5.8396,5.8396,13500.0
2017-08-23 13:30:00,6.12,6.12,6.11,6.12,7500.0,5.8396,5.8396,5.8301,5.8396,7500.0
2017-08-23 14:00:00,6.15,6.15,6.15,6.15,4500.0,5.8682,5.8682,5.8682,5.8682,4500.0
2017-08-23 14:30:00,6.16,6.17,6.16,6.17,22200.0,5.8778,5.8873,5.8778,5.8873,22200.0
2017-08-23 15:00:00,6.17,6.19,6.17,6.18,51000.0,5.8873,5.9064,5.8873,5.8969,51000.0
2017-08-23 15:30:00,6.18,6.22,6.18,6.18,143490.0,5.8969,5.935,5.8969,5.8969,143490.0
2017-08-24 09:30:00,6.27,6.27,6.13,6.14,414390.0,5.9827,5.9827,5.8491,5.8587,414390.0
2017-08-24 10:00:00,6.17,6.21,6.14,6.18,47250.0,5.8873,5.9255,5.8587,5.8969,47250.0
2017-08-24 10:30:00,6.19,6.23,6.17,6.2,29700.0,5.9064,5.9446,5.8873,5.9159,29700.0
2017-08-24 11:00:00,6.18,6.18,6.07,6.1,97410.0,5.8969,5.8969,5.7919,5.8205,97410.0
2017-08-24 11:30:00,6.07,6.13,6.06,6.1,44385.0,5.7919,5.8491,5.7823,5.8205,44385.0
2017-08-24 12:00:00,6.1,6.11,6.1,6.11,18870.0,5.8205,5.8301,5.8205,5.8301,18870.0
2017-08-24 12:30:00,6.11,6.14,6.11,6.14,49395.0,5.8301,5.8587,5.8301,5.8587,49395.0
2017-08-24 13:00:00,6.12,6.17,6.12,6.16,16500.0,5.8396,5.8873,5.8396,5.8778,16500.0
2017-08-24 13:30:00,6.16,6.17,6.15,6.16,14040.0,5.8778,5.8873,5.8682,5.8778,14040.0
2017-08-24 14:00:00,6.18,6.19,6.15,6.19,13500.0,5.8969,5.9064,5.8682,5.9064,13500.0
2017-08-24 14:30:00,6.18,6.2,6.18,6.2,19635.0,5.8969,5.9159,5.8969,5.9159,19635.0
2017-08-24 15:00:00,6.18,6.21,6.18,6.2,26340.0,5.8969,5.9255,5.8969,5.9159,26340.0
2017-08-24 15:30:00,6.18,6.19,6.16,6.17,85275.0,5.8969,5.9064,5.8778,5.8873,85275.0
2017-08-25 09:30:00,6.22,6.26,6.15,6.22,192525.0,5.935,5.9732,5.8682,5.935,192525.0
2017-08-25 10:00:00,6.21,6.25,6.21,6.22,45000.0,5.9255,5.9636,5.9255,5.935,45000.0
2017-08-25 10:30:00,6.21,6.21,6.15,6.16,18330.0,5.9255,5.9255,5.8682,5.8778,18330.0
2017-08-25 11:00:00,6.13,6.13,6.07,6.09,71295.0,5.8491,5.8491,5.7919,5.811,71295.0
2017-08-25 11:30:00,6.09,6.09,6.05,6.07,16575.0,5.811,5.811,5.7728,5.7919,16575.0
2017-08-25 12:00:00,6.09,6.09,6.07,6.08,5205.0,5.811,5.811,5.7919,5.8014,5205.0
2017-08-25 12:30:00,6.08,6.08,6.05,6.05,17250.0,5.8014,5.8014,5.7728,5.7728,17250.0
2017-08-25 13:00:00,6.09,6.1,6.08,6.09,23250.0,5.811,5.8205,5.8014,5.811,23250.0
2017-08-25 13:30:00,6.08,6.08,6.08,6.08,4500.0,5.8014,5.8014,5.8014,5.8014,4500.0
2017-08-25 14:00:00,6.1,6.11,6.1,6.11,15000.0,5.8205,5.8301,5.8205,5.8301,15000.0
2017-08-25 14:30:00,6.12,6.12,6.12,6.12,11070.0,5.8396,5.8396,5.8396,5.8396,11070.0
2017-08-25 15:00:00,6.1,6.11,6.09,6.1,27240.0,5.8205,5.8301,5.811,5.8205,27240.0
2017-08-25 15:30:00,6.09,6.09,6.07,6.08,73125.0,5.811,5.811,5.7919,5.8014,73125.0
2017-08-28 09:30:00,6.09,6.13,6.04,6.07,140535.0,5.811,5.8491,5.7633,5.7919,140535.0
2017-08-28 10:00:00,6.08,6.1,6.07,6.07,20625.0,5.8014,5.8205,5.7919,5.7919,20625.0
2017-08-28 10:30:00,6.06,6.09,6.06,6.08,12615.0,5.7823,5.811,5.7823,5.8014,12615.0
2017-08-28 11:00:00,6.1,6.1,6.07,6.07,22320.0,5.8205,5.8205,5.7919,5.7919,22320.0
2017-08-28 11:30:00,6.07,6.11,6.07,6.1,15000.0,5.7919,5.8301,5.7919,5.8205,15000.0
2017-08-28 12:00:00,6.09,6.09,6.07,6.07,4500.0,5.811,5.811,5.7919,5.7919,4500.0
2017-08-28 12:30:00,6.08,6.09,6.07,6.09,10680.0,5.8014,5.811,5.7919,5.811,10680.0
2017-08-28 13:00:00,6.08,6.1,6.08,6.09,23850.0,5.8014,5.8205,5.8014,5.811,23850.0
2017-08-28 13:30:00,6.1,6.12,6.1,6.12,24990.0,5.8205,5.8396,5.8205,5.8396,24990.0
2017-08-28 14:00:00,6.12,6.13,6.12,6.13,15330.0,5.8396,5.8491,5.8396,5.8491,15330.0
2017-08-28 14:30:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-28 15:00:00,6.13,6.13,6.11,6.11,12000.0,5.8491,5.8491,5.8301,5.8301,12000.0
2017-08-28 15:30:00,6.12,6.12,6.11,6.12,47490.0,5.8396,5.8396,5.8301,5.8396,47490.0
2017-08-29 09:30:00,5.89,6.03,5.89,6.02,200010.0,5.6201,5.7537,5.6201,5.7442,200010.0
2017-08-29 10:00:00,6.03,6.04,5.99,6.04,80700.0,5.7537,5.7633,5.7156,5.7633,80700.0
2017-08-29 10:30:00,6.05,6.11,6.05,6.08,44250.0,5.7728,5.8301,5.7728,5.8014,44250.0
2017-08-29 11:00:00,6.09,6.1,6.07,6.07,19800.0,5.811,5.8205,5.7919,5.7919,19800.0
2017-08-29 11:30:00,6.08,6.1,6.08,6.1,9000.0,5.8014,5.8205,5.8014,5.8205,9000.0
2017-08-29 12:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:30:00,6.13,6.13,6.13,6.13,39345.0,5.8491,5.8491,5.8491,5.8491,39345.0
2017-08-29 13:00:00,6.14,6.15,6.12,6.12,13560.0,5.8587,5.8682,5.8396,5.8396,13560.0
2017-08-29 13:30:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-29 14:00:00,6.14,6.16,6.14,6.16,93660.0,5.8587,5.8778,5.8587,5.8778,93660.0
2017-08-29 14:30:00,6.16,6.19,6.16,6.19,15000.0,5.8778,5.9064,5.8778,5.9064,15000.0
2017-08-29 15:00:00,6.18,6.21,6.18,6.21,48570.0,5.8969,5.9255,5.8969,5.9255,48570.0
2017-08-29 15:30:00,6.19,6.19,6.16,6.16,81000.0,5.9064,5.9064,5.8778,5.8778,81000.0
2017-08-30 09:30:00,6.21,6.32,6.19,6.32,264195.0,5.9255,6.0304,5.9064,6.0304,264195.0
2017-08-30 10:00:00,6.32,6.32,6.29,6.29,60075.0,6.0304,6.0304,6.0018,6.0018,60075.0
2017-08-30 10:30:00,6.3,6.32,6.27,6.32,55650.0,6.0114,6.0304,5.9827,6.0304,55650.0
2017-08-30 11:00:00,6.32,6.32,6.31,6.31,24075.0,6.0304,6.0304,6.0209,6.0209,24075.0
2017-08-30 11:30:00,6.32,6.32,6.3,6.31,42270.0,6.0304,6.0304,6.0114,6.0209,42270.0
2017-08-30 12:00:00,6.31,6.33,6.31,6.33,67305.0,6.0209,6.04,6.0209,6.04,67305.0
2017-08-30 12:30:00,6.33,6.37,6.33,6.37,146520.0,6.04,6.0781,6.04,6.0781,146520.0
2017-08-30 13:00:00,6.38,6.41,6.37,6.4,127455.0,6.0877,6.1163,6.0781,6.1068,127455.0
2017-08-30 13:30:00,6.41,6.43,6.4,6.42,41805.0,6.1163,6.1354,6.1068,6.1259,41805.0
2017-08-30 14:00:00,6.42,6.43,6.42,6.43,36000.0,6.1259,6.1354,6.1259,6.1354,36000.0
2017-08-30 14:30:00,6.44,6.46,6.44,6.45,62730.0,6.1449,6.164,6.1449,6.1545,62730.0
2017-08-30 15:00:00,6.46,6.5,6.46,6.5,85170.0,6.164,6.2022,6.164,6.2022,85170.0
2017-08-30 15:30:00,6.5,6.5,6.44,6.48,159855.0,6.2022,6.2022,6.1449,6.1831,159855.0
2017-08-31 09:30:00,6.56,6.61,6.51,6.6,329085.0,6.2594,6.3071,6.2117,6.2976,329085.0
2017-08-31 10:00:00,6.57,6.61,6.57,6.59,84300.0,6.269,6.3071,6.269,6.2881,84300.0
2017-08-31 10:30:00,6.6,6.6,6.57,6.58,65775.0,6.2976,6.2976,6.269,6.2785,65775.0
2017-08-31 11:00:00,6.57,6.6,6.57,6.6,40050.0,6.269,6.2976,6.269,6.2976,40050.0
2017-08-31 11:30:00,6.6,6.6,6.56,6.59,100755.0,6.2976,6.2976,6.2594,6.2881,100755.0
2017-08-31 12:00:00,6.61,6.65,6.61,6.65,137100.0,6.3071,6.3453,6.3071,6.3453,137100.0
2017-08-31 12:30:00,6.66,6.66,6.63,6.65,12000.0,6.3549,6.3549,6.3262,6.3453,12000.0
2017-08-31 13:00:00,6.65,6.66,6.62,6.62,53880.0,6.3453,6.3549,6.3167,6.3167,53880.0
2017-08-31 13:30:00,6.64,6.64,6.63,6.63,37500.0,6.3358,6.3358,6.3262,6.3262,37500.0
2017-08-31 14:00:00,6.62,6.63,6.61,6.63,45825.0,6.3167,6.3262,6.3071,6.3262,45825.0
2017-08-31 14:30:00,6.65,6.67,6.65,6.67,299850.0,6.3453,6.3644,6.3453,6.3644,299850.0
2017-08-31 15:00:00,6.66,6.68,6.65,6.67,101445.0,6.3549,6.3739,6.3453,6.3644,101445.0
2017-08-31 15:30:00,6.67,6.69,6.66,6.66,153690.0,6.3644,6.3835,6.3549,6.3549,153690.0
2017-09-01 09:30:00,6.75,6.86,6.74,6.78,425370.0,6.4407,6.5457,6.4312,6.4694,425370.0
2017-09-01 10:00:00,6.77,6.8,6.72,6.79,155040.0,6.4598,6.4884,6.4121,6.4789,155040.0
2017-09-01 10:30:00,6.8,6.8,6.76,6.77,54165.0,6.4884,6.4884,6.4503,6.4598,54165.0
2017-09-01 11:00:00,6.77,6.77,6.73,6.75,18000.0,6.4598,6.4598,6.4217,6.4407,18000.0
2017-09-01 11:30:00,6.75,6.76,6.75,6.76,4500.0,6.4407,6.4503,6.4407,6.4503,4500.0
2017-09-01 12:00:00,6.77,6.77,6.76,6.76,10500.0,6.4598,6.4598,6.4503,6.4503,10500.0
2017-09-01 12:30:00,6.78,6.79,6.78,6.79,7515.0,6.4694,6.4789,6.4694,6.4789,7515.0
2017-09-01 13:00:00,6.78,6.78,6.74,6.76,25920.0,6.4694,6.4694,6.4312,6.4503,25920.0
2017-09-01 13:30:00,6.75,6.75,6.75,6.75,85170.0,6.4407,6.4407,6.4407,6.4407,85170.0
2017-09-01 14:00:00,6.77,6.77,6.73,6.74,16500.0,6.4598,6.4598,6.4217,6.4312,16500.0
2017-09-01 14:30:00,6.74,6.75,6.74,6.75,33000.0,6.4312,6.4407,6.4312,6.4407,33000.0
2017-09-01 15:00:00,6.75,6.77,6.75,6.77,26925.0,6.4407,6.4598,6.4407,6.4598,26925.0
2017-09-01 15:30:00,6.76,6.77,6.75,6.76,69840.0,6.4503,6.4598,6.4407,6.4503,69840.0
2017-09-05 09:30:00,6.62,6.7,6.54,6.68,327030.0,6.3167,6.393,6.2404,6.3739,327030.0
2017-09-05 10:00:00,6.68,6.7,6.63,6.63,97500.0,6.3739,6.393,6.3262,6.3262,97500.0
2017-09-05 10:30:00,6.62,6.64,6.59,6.6,93930.0,6.3167,6.3358,6.2881,6.2976,93930.0
2017-09-05 11:00:00,6.6,6.6,6.53,6.56,77730.0,6.2976,6.2976,6.2308,6.2594,77730.0
2017-09-05 11:30:00,6.55,6.57,6.54,6.55,37950.0,6.2499,6.269,6.2404,6.2499,37950.0
2017-09-05 12:00:00,6.54,6.54,6.38,6.38,187650.0,6.2404,6.2404,6.0877,6.0877,187650.0
2017-09-05 12:30:00,6.37,6.39,6.3,6.39,130860.0,6.0781,6.0972,6.0114,6.0972,130860.0
2017-09-05 13:00:00,6.38,6.39,6.32,6.39,43920.0,6.0877,6.0972,6.0304,6.0972,43920.0
2017-09-05 13:30:00,6.38,6.43,6.38,6.42,39780.0,6.0877,6.1354,6.0877,6.1259,39780.0
2017-09-05 14:00:00,6.43,6.43,6.39,6.43,23640.0,6.1354,6.1354,6.0972,6.1354,23640.0
2017-09-05 14:30:00,6.45,6.46,6.43,6.43,46500.0,6.1545,6.164,6.1354,6.1354,46500.0
2017-09-05 15:00:00,6.45,6.46,6.43,6.46,42000.0,6.1545,6.164,6.1354,6.164,42000.0
2017-09-05 15:30:00,6.47,6.49,6.44,6.47,113580.0,6.1736,6.1926,6.1449,6.1736,113580.0
2017-09-06 09:30:00,6.56,6.57,6.44,6.55,230415.0,6.2594,6.269,6.1449,6.2499,230415.0
2017-09-06 10:00:00,6.53,6.57,6.47,6.47,67980.0,6.2308,6.269,6.1736,6.1736,67980.0
2017-09-06 10:30:00,6.47,6.5,6.43,6.47,33015.0,6.1736,6.2022,6.1354,6.1736,33015.0
2017-09-06 11:00:00,6.47,6.48,6.41,6.45,19500.0,6.1736,6.1831,6.1163,6.1545,19500.0
2017-09-06 11:30:00,6.48,6.52,6.48,6.5,7350.0,6.1831,6.2213,6.1831,6.2022,7350.0
2017-09-06 12:00:00,6.5,6.52,6.5,6.51,7500.0,6.2022,6.2213,6.2022,6.2117,7500.0
2017-09-06 12:30:00,6.53,6.53,6.53,6.53,4500.0,6.2308,6.2308,6.2308,6.2308,4500.0
2017-09-06 13:00:00,6.54,6.58,6.53,6.53,6000.0,6.2404,6.2785,6.2308,6.2308,6000.0
2017-09-06 13:30:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-06 14:00:00,6.52,6.56,6.52,6.56,13500.0,6.2213,6.2594,6.2213,6.2594,13500.0
2017-09-06 14:30:00,6.56,6.56,6.54,6.54,6000.0,6.2594,6.2594,6.2404,6.2404,6000.0
2017-09-06 15:00:00,6.55,6.59,6.55,6.59,65700.0,6.2499,6.2881,6.2499,6.2881,65700.0
2017-09-06 15:30:00,6.59,6.59,6.51,6.51,47100.0,6.2881,6.2881,6.2117,6.2117,47100.0
2017-09-07 09:30:00,6.57,6.59,6.48,6.5,71040.0,6.269,6.2881,6.1831,6.2022,71040.0
2017-09-07 10:00:00,6.47,6.56,6.45,6.52,53250.0,6.1736,6.2594,6.1545,6.2213,53250.0
2017-09-07 10:30:00,6.56,6.61,6.56,6.6,51675.0,6.2594,6.3071,6.2594,6.2976,51675.0
2017-09-07 11:00:00,6.6,6.61,6.58,6.58,100725.0,6.2976,6.3071,6.2785,6.2785,100725.0
2017-09-07 11:30:00,6.58,6.6,6.56,6.56,12000.0,6.2785,6.2976,6.2594,6.2594,12000.0
2017-09-07 12:00:00,6.57,6.6,6.57,6.58,22500.0,6.269,6.2976,6.269,6.2785,22500.0
2017-09-07 12:30:00,6.55,6.56,6.53,6.53,19710.0,6.2499,6.2594,6.2308,6.2308,19710.0
2017-09-07 13:00:00,6.54,6.56,6.54,6.55,13500.0,6.2404,6.2594,6.2404,6.2499,13500.0
2017-09-07 13:30:00,6.55,6.55,6.55,6.55,3045.0,6.2499,6.2499,6.2499,6.2499,3045.0
2017-09-07 14:00:00,6.55,6.56,6.55,6.55,55890.0,6.2499,6.2594,6.2499,6.2499,55890.0
2017-09-07 14:30:00,6.55,6.55,6.53,6.53,16500.0,6.2499,6.2499,6.2308,6.2308,16500.0
2017-09-07 15:00:00,6.53,6.53,6.52,6.52,36690.0,6.2308,6.2308,6.2213,6.2213,36690.0
2017-09-07 15:30:00,6.51,6.55,6.51,6.54,24000.0,6.2117,6.2499,6.2117,6.2404,24000.0
2017-09-08 09:30:00,6.5,6.53,6.38,6.38,101130.0,6.2022,6.2308,6.0877,6.0877,101130.0
2017-09-08 10:00:00,6.4,6.41,6.34,6.35,112170.0,6.1068,6.1163,6.0495,6.0591,112170.0
2017-09-08 10:30:00,6.33,6.37,6.31,6.37,36660.0,6.04,6.0781,6.0209,6.0781,36660.0
2017-09-08 11:00:00,6.36,6.4,6.32,6.33,26325.0,6.0686,6.1068,6.0304,6.04,26325.0
2017-09-08 11:30:00,6.34,6.34,6.31,6.33,25665.0,6.0495,6.0495,6.0209,6.04,25665.0
2017-09-08 12:00:00,6.32,6.33,6.31,6.32,10575.0,6.0304,6.04,6.0209,6.0304,10575.0
2017-09-08 12:30:00,6.32,6.36,6.32,6.34,34365.0,6.0304,6.0686,6.0304,6.0495,34365.0
2017-09-08 13:00:00,6.34,6.34,6.33,6.33,3000.0,6.0495,6.0495,6.04,6.04,3000.0
2017-09-08 13:30:00,6.33,6.33,6.31,6.31,26640.0,6.04,6.04,6.0209,6.0209,26640.0
2017-09-08 14:00:00,6.31,6.31,6.3,6.31,15000.0,6.0209,6.0209,6.0114,6.0209,15000.0
2017-09-08 14:30:00,6.3,6.3,6.27,6.27,27810.0,6.0114,6.0114,5.9827,5.9827,27810.0
2017-09-08 15:00:00,6.27,6.28,6.23,6.24,52710.0,5.9827,5.9923,5.9446,5.9541,52710.0
2017-09-08 15:30:00,6.24,6.31,6.24,6.3,49245.0,5.9541,6.0209,5.9541,6.0114,49245.0
2017-09-11 09:30:00,6.46,6.6,6.46,6.58,376305.0,6.164,6.2976,6.164,6.2785,376305.0
2017-09-11 10:00:00,6.59,6.67,6.59,6.63,119160.0,6.2881,6.3644,6.2881,6.3262,119160.0
2017-09-11 10:30:00,6.62,6.64,6.59,6.59,70050.0,6.3167,6.3358,6.2881,6.2881,70050.0
2017-09-11 11:00:00,6.6,6.62,6.6,6.6,36015.0,6.2976,6.3167,6.2976,6.2976,36015.0
2017-09-11 11:30:00,6.62,6.64,6.62,6.64,39660.0,6.3167,6.3358,6.3167,6.3358,39660.0
2017-09-11 12:00:00,6.64,6.64,6.63,6.64,17730.0,6.3358,6.3358,6.3262,6.3358,17730.0
2017-09-11 12:30:00,6.65,6.67,6.65,6.66,74745.0,6.3453,6.3644,6.3453,6.3549,74745.0
2017-09-11 13:00:00,6.66,6.69,6.66,6.69,39855.0,6.3549,6.3835,6.3549,6.3835,39855.0
2017-09-11 13:30:00,6.69,6.7,6.68,6.7,34500.0,6.3835,6.393,6.3739,6.393,34500.0
2017-09-11 14:00:00,6.7,6.71,6.69,6.69,55095.0,6.393,6.4026,6.3835,6.3835,55095.0
2017-09-11 14:30:00,6.68,6.68,6.67,6.68,19500.0,6.3739,6.3739,6.3644,6.3739,19500.0
2017-09-11 15:00:00,6.68,6.69,6.68,6.69,33000.0,6.3739,6.3835,6.3739,6.3835,33000.0
2017-09-11 15:30:00,6.69,6.69,6.65,6.66,108570.0,6.3835,6.3835,6.3453,6.3549,108570.0
2017-09-12 09:30:00,6.76,6.76,6.67,6.69,275115.0,6.4503,6.4503,6.3644,6.3835,275115.0
2017-09-12 10:00:00,6.73,6.73,6.69,6.71,62040.0,6.4217,6.4217,6.3835,6.4026,62040.0
2017-09-12 10:30:00,6.67,6.68,6.64,6.64,34770.0,6.3644,6.3739,6.3358,6.3358,34770.0
2017-09-12 11:00:00,6.67,6.71,6.67,6.71,33750.0,6.3644,6.4026,6.3644,6.4026,33750.0
2017-09-12 11:30:00,6.7,6.72,6.69,6.69,31320.0,6.393,6.4121,6.3835,6.3835,31320.0
2017-09-12 12:00:00,6.69,6.72,6.68,6.72,13470.0,6.3835,6.4121,6.3739,6.4121,13470.0
2017-09-12 12:30:00,6.73,6.76,6.72,6.76,82665.0,6.4217,6.4503,6.4121,6.4503,82665.0
2017-09-12 13:00:00,6.76,6.78,6.75,6.76,81885.0,6.4503,6.4694,6.4407,6.4503,81885.0
2017-09-12 13:30:00,6.77,6.81,6.77,6.78,80115.0,6.4598,6.498,6.4598,6.4694,80115.0
2017-09-12 14:00:00,6.78,6.79,6.77,6.78,13500.0,6.4694,6.4789,6.4598,6.4694,13500.0
2017-09-12 14:30:00,6.76,6.76,6.71,6.72,46770.0,6.4503,6.4503,6.4026,6.4121,46770.0
2017-09-12 15:00:00,6.71,6.73,6.71,6.73,34125.0,6.4026,6.4217,6.4026,6.4217,34125.0
2017-09-12 15:30:00,6.73,6.75,6.73,6.75,143145.0,6.4217,6.4407,6.4217,6.4407,143145.0
2017-09-13 09:30:00,6.7,6.73,6.64,6.73,133380.0,6.393,6.4217,6.3358,6.4217,133380.0
2017-09-13 10:00:00,6.74,6.77,6.74,6.74,81210.0,6.4312,6.4598,6.4312,6.4312,81210.0
2017-09-13 10:30:00,6.76,6.77,6.74,6.76,47250.0,6.4503,6.4598,6.4312,6.4503,47250.0
2017-09-13 11:00:00,6.76,6.77,6.75,6.75,22500.0,6.4503,6.4598,6.4407,6.4407,22500.0
2017-09-13 11:30:00,6.75,6.75,6.72,6.74,33540.0,6.4407,6.4407,6.4121,6.4312,33540.0
2017-09-13 12:00:00,6.73,6.81,6.73,6.81,30945.0,6.4217,6.498,6.4217,6.498,30945.0
2017-09-13 12:30:00,6.8,6.82,6.8,6.8,36000.0,6.4884,6.5075,6.4884,6.4884,36000.0
2017-09-13 13:00:00,6.79,6.82,6.78,6.81,93825.0,6.4789,6.5075,6.4694,6.498,93825.0
2017-09-13 13:30:00,6.8,6.81,6.8,6.81,16800.0,6.4884,6.498,6.4884,6.498,16800.0
2017-09-13 14:00:00,6.81,6.84,6.81,6.84,67845.0,6.498,6.5266,6.498,6.5266,67845.0
2017-09-13 14:30:00,6.84,6.84,6.82,6.82,10500.0,6.5266,6.5266,6.5075,6.5075,10500.0
2017-09-13 15:00:00,6.82,6.82,6.8,6.8,22500.0,6.5075,6.5075,6.4884,6.4884,22500.0
2017-09-13 15:30:00,6.79,6.79,6.76,6.79,77175.0,6.4789,6.4789,6.4503,6.4789,77175.0
2017-09-14 09:30:00,6.69,6.82,6.69,6.82,224250.0,6.3835,6.5075,6.3835,6.5075,224250.0
2017-09-14 10:00:00,6.82,6.88,6.81,6.88,53400.0,6.5075,6.5648,6.498,6.5648,53400.0
2017-09-14 10:30:00,6.89,6.93,6.89,6.93,54675.0,6.5743,6.6125,6.5743,6.6125,54675.0
2017-09-14 11:00:00,6.94,6.99,6.93,6.97,169830.0,6.622,6.6697,6.6125,6.6507,169830.0
2017-09-14 11:30:00,6.97,6.97,6.93,6.93,7500.0,6.6507,6.6507,6.6125,6.6125,7500.0
2017-09-14 12:00:00,6.93,6.93,6.93,6.93,18150.0,6.6125,6.6125,6.6125,6.6125,18150.0
2017-09-14 12:30:00,6.94,6.99,6.94,6.98,36000.0,6.622,6.6697,6.622,6.6602,36000.0
2017-09-14 13:00:00,6.97,6.97,6.96,6.97,18150.0,6.6507,6.6507,6.6411,6.6507,18150.0
2017-09-14 13:30:00,6.97,6.98,6.97,6.97,18000.0,6.6507,6.6602,6.6507,6.6507,18000.0
2017-09-14 14:00:00,6.97,6.99,6.97,6.97,60750.0,6.6507,6.6697,6.6507,6.6507,60750.0
2017-09-14 14:30:00,6.96,6.97,6.96,6.97,36000.0,6.6411,6.6507,6.6411,6.6507,36000.0
2017-09-14 15:00:00,6.96,6.96,6.91,6.91,41880.0,6.6411,6.6411,6.5934,6.5934,41880.0
2017-09-14 15:30:00,6.91,6.91,6.87,6.87,106995.0,6.5934,6.5934,6.5552,6.5552,106995.0
2017-09-15 09:30:00,6.93,7.09,6.92,7.07,233085.0,6.6125,6.7652,6.6029,6.7461,233085.0
2017-09-15 10:00:00,7.06,7.12,7.05,7.12,96780.0,6.7365,6.7938,6.727,6.7938,96780.0
2017-09-15 10:30:00,7.11,7.23,7.11,7.22,81510.0,6.7842,6.8987,6.7842,6.8892,81510.0
2017-09-15 11:00:00,7.22,7.23,7.21,7.22,43680.0,6.8892,6.8987,6.8797,6.8892,43680.0
2017-09-15 11:30:00,7.23,7.24,7.2,7.21,50700.0,6.8987,6.9083,6.8701,6.8797,50700.0
2017-09-15 12:00:00,7.22,7.24,7.22,7.24,30750.0,6.8892,6.9083,6.8892,6.9083,30750.0
2017-09-15 12:30:00,7.24,7.25,7.22,7.22,44340.0,6.9083,6.9178,6.8892,6.8892,44340.0
2017-09-15 13:00:00,7.21,7.22,7.21,7.22,19500.0,6.8797,6.8892,6.8797,6.8892,19500.0
2017-09-15 13:30:00,7.22,7.22,7.2,7.22,28560.0,6.8892,6.8892,6.8701,6.8892,28560.0
2017-09-15 14:00:00,7.23,7.24,7.22,7.24,30000.0,6.8987,6.9083,6.8892,6.9083,30000.0
2017-09-15 14:30:00,7.25,7.25,7.24,7.24,18000.0,6.9178,6.9178,6.9083,6.9083,18000.0
2017-09-15 15:00:00,7.24,7.25,7.23,7.23,36000.0,6.9083,6.9178,6.8987,6.8987,36000.0
2017-09-15 15:30:00,7.23,7.24,7.22,7.23,210675.0,6.8987,6.9083,6.8892,6.8987,210675.0
2017-09-18 09:30:00,7.36,7.5,7.36,7.45,432330.0,7.0228,7.1564,7.0228,7.1087,432330.0
2017-09-18 10:00:00,7.45,7.51,7.45,7.51,307980.0,7.1087,7.1659,7.1087,7.1659,307980.0
2017-09-18 10:30:00,7.5,7.51,7.48,7.51,152130.0,7.1564,7.1659,7.1373,7.1659,152130.0
2017-09-18 11:00:00,7.52,7.59,7.52,7.57,176580.0,7.1755,7.2422,7.1755,7.2232,176580.0
2017-09-18 11:30:00,7.57,7.59,7.56,7.59,42285.0,7.2232,7.2422,7.2136,7.2422,42285.0
2017-09-18 12:00:00,7.59,7.63,7.59,7.61,48405.0,7.2422,7.2804,7.2422,7.2613,48405.0
2017-09-18 12:30:00,7.62,7.63,7.59,7.6,40215.0,7.2709,7.2804,7.2422,7.2518,40215.0
2017-09-18 13:00:00,7.61,7.61,7.6,7.6,48525.0,7.2613,7.2613,7.2518,7.2518,48525.0
2017-09-18 13:30:00,7.6,7.65,7.6,7.63,77280.0,7.2518,7.2995,7.2518,7.2804,77280.0
2017-09-18 14:00:00,7.63,7.63,7.52,7.52,112395.0,7.2804,7.2804,7.1755,7.1755,112395.0
2017-09-18 14:30:00,7.53,7.54,7.44,7.5,130755.0,7.185,7.1945,7.0991,7.1564,130755.0
2017-09-18 15:00:00,7.51,7.53,7.49,7.52,87870.0,7.1659,7.185,7.1468,7.1755,87870.0
2017-09-18 15:30:00,7.5,7.54,7.49,7.51,106320.0,7.1564,7.1945,7.1468,7.1659,106320.0
2017-09-19 09:30:00,7.59,7.59,7.44,7.49,206265.0,7.2422,7.2422,7.0991,7.1468,206265.0
2017-09-19 10:00:00,7.49,7.61,7.49,7.61,114225.0,7.1468,7.2613,7.1468,7.2613,114225.0
2017-09-19 10:30:00,7.59,7.65,7.59,7.63,127200.0,7.2422,7.2995,7.2422,7.2804,127200.0
2017-09-19 11:00:00,7.57,7.6,7.56,7.6,67500.0,7.2232,7.2518,7.2136,7.2518,67500.0
2017-09-19 11:30:00,7.59,7.62,7.59,7.6,104640.0,7.2422,7.2709,7.2422,7.2518,104640.0
2017-09-19 12:00:00,7.6,7.67,7.6,7.61,68145.0,7.2518,7.3186,7.2518,7.2613,68145.0
2017-09-19 12:30:00,7.62,7.67,7.62,7.64,31695.0,7.2709,7.3186,7.2709,7.29,31695.0
2017-09-19 13:00:00,7.61,7.62,7.6,7.6,12000.0,7.2613,7.2709,7.2518,7.2518,12000.0
2017-09-19 13:30:00,7.62,7.64,7.62,7.64,19500.0,7.2709,7.29,7.2709,7.29,19500.0
2017-09-19 14:00:00,7.63,7.63,7.62,7.62,24360.0,7.2804,7.2804,7.2709,7.2709,24360.0
2017-09-19 14:30:00,7.62,7.64,7.6,7.6,24495.0,7.2709,7.29,7.2518,7.2518,24495.0
2017-09-19 15:00:00,7.6,7.63,7.6,7.63,71145.0,7.2518,7.2804,7.2518,7.2804,71145.0
2017-09-19 15:30:00,7.63,7.63,7.58,7.59,77010.0,7.2804,7.2804,7.2327,7.2422,77010.0
2017-09-20 09:30:00,7.61,7.61,7.47,7.47,179025.0,7.2613,7.2613,7.1277,7.1277,179025.0
2017-09-20 10:00:00,7.46,7.49,7.42,7.44,108390.0,7.1182,7.1468,7.08,7.0991,108390.0
2017-09-20 10:30:00,7.45,7.45,7.28,7.29,124275.0,7.1087,7.1087,6.9465,6.956,124275.0
2017-09-20 11:00:00,7.29,7.29,7.21,7.25,167520.0,6.956,6.956,6.8797,6.9178,167520.0
2017-09-20 11:30:00,7.25,7.27,7.19,7.21,89640.0,6.9178,6.9369,6.8606,6.8797,89640.0
2017-09-20 12:00:00,7.22,7.25,7.22,7.24,25500.0,6.8892,6.9178,6.8892,6.9083,25500.0
2017-09-20 12:30:00,7.25,7.28,7.25,7.27,59640.0,6.9178,6.9465,6.9178,6.9369,59640.0
2017-09-20 13:00:00,7.28,7.28,7.18,7.18,72000.0,6.9465,6.9465,6.851,6.851,72000.0
2017-09-20 13:30:00,7.18,7.18,7.15,7.15,114240.0,6.851,6.851,6.8224,6.8224,114240.0
2017-09-20 14:00:00,7.13,7.13,6.98,6.99,324225.0,6.8033,6.8033,6.6602,6.6697,324225.0
2017-09-20 14:30:00,7.0,7.14,6.99,7.09,204000.0,6.6793,6.8129,6.6697,6.7652,204000.0
2017-09-20 15:00:00,7.08,7.15,7.08,7.14,99945.0,6.7556,6.8224,6.7556,6.8129,99945.0
2017-09-20 15:30:00,7.15,7.28,7.15,7.27,261195.0,6.8224,6.9465,6.8224,6.9369,261195.0
2017-09-21 09:30:00,7.25,7.26,7.13,7.2,238200.0,6.9178,6.9274,6.8033,6.8701,238200.0
2017-09-21 10:00:00,7.17,7.21,7.05,7.07,95250.0,6.8415,6.8797,6.727,6.7461,95250.0
2017-09-21 10:30:00,7.05,7.09,7.0,7.09,102285.0,6.727,6.7652,6.6793,6.7652,102285.0
2017-09-21 11:00:00,7.1,7.17,7.09,7.16,73350.0,6.7747,6.8415,6.7652,6.8319,73350.0
2017-09-21 11:30:00,7.13,7.17,7.12,7.15,34680.0,6.8033,6.8415,6.7938,6.8224,34680.0
2017-09-21 12:00:00,7.15,7.19,7.15,7.17,40500.0,6.8224,6.8606,6.8224,6.8415,40500.0
2017-09-21 12:30:00,7.17,7.18,7.14,7.18,20850.0,6.8415,6.851,6.8129,6.851,20850.0
2017-09-21 13:00:00,7.19,7.22,7.19,7.21,13500.0,6.8606,6.8892,6.8606,6.8797,13500.0
2017-09-21 13:30:00,7.2,7.23,7.19,7.23,39450.0,6.8701,6.8987,6.8606,6.8987,39450.0
2017-09-21 14:00:00,7.23,7.25,7.22,7.22,18000.0,6.8987,6.9178,6.8892,6.8892,18000.0
2017-09-21 14:30:00,7.18,7.18,7.16,7.18,15000.0,6.851,6.851,6.8319,6.851,15000.0
2017-09-21 15:00:00,7.17,7.21,7.16,7.2,27000.0,6.8415,6.8797,6.8319,6.8701,27000.0
2017-09-21 15:30:00,7.21,7.21,7.17,7.19,49500.0,6.8797,6.8797,6.8415,6.8606,49500.0
2017-09-22 09:30:00,7.09,7.26,7.08,7.2,155070.0,6.7652,6.9274,6.7556,6.8701,155070.0
2017-09-22 10:00:00,7.21,7.27,7.21,7.23,62040.0,6.8797,6.9369,6.8797,6.8987,62040.0
2017-09-22 10:30:00,7.24,7.26,7.2,7.2,28770.0,6.9083,6.9274,6.8701,6.8701,28770.0
2017-09-22 11:00:00,7.22,7.28,7.22,7.26,16650.0,6.8892,6.9465,6.8892,6.9274,16650.0
2017-09-22 11:30:00,7.27,7.27,7.25,7.25,10515.0,6.9369,6.9369,6.9178,6.9178,10515.0
2017-09-22 12:00:00,7.25,7.25,7.23,7.25,68970.0,6.9178,6.9178,6.8987,6.9178,68970.0
2017-09-22 12:30:00,7.25,7.28,7.25,7.27,43320.0,6.9178,6.9465,6.9178,6.9369,43320.0
2017-09-22 13:00:00,7.27,7.27,7.23,7.25,39360.0,6.9369,6.9369,6.8987,6.9178,39360.0
2017-09-22 13:30:00,7.26,7.28,7.26,7.27,28065.0,6.9274,6.9465,6.9274,6.9369,28065.0
2017-09-22 14:00:00,7.28,7.31,7.28,7.3,50040.0,6.9465,6.9751,6.9465,6.9655,50040.0
2017-09-22 14:30:00,7.31,7.32,7.31,7.31,27480.0,6.9751,6.9846,6.9751,6.9751,27480.0
2017-09-22 15:00:00,7.31,7.31,7.26,7.26,27750.0,6.9751,6.9751,6.9274,6.9274,27750.0
2017-09-22 15:30:00,7.28,7.3,7.27,7.29,178680.0,6.9465,6.9655,6.9369,6.956,178680.0
2017-09-25 09:30:00,7.17,7.17,6.99,7.01,304515.0,6.8415,6.8415,6.6697,6.6888,304515.0
2017-09-25 10:00:00,7.04,7.12,7.03,7.06,49965.0,6.7174,6.7938,6.7079,6.7365,49965.0
2017-09-25 10:30:00,7.03,7.04,6.85,6.86,341055.0,6.7079,6.7174,6.5362,6.5457,341055.0
2017-09-25 11:00:00,6.87,6.93,6.81,6.93,198255.0,6.5552,6.6125,6.498,6.6125,198255.0
2017-09-25 11:30:00,6.92,6.93,6.82,6.83,147540.0,6.6029,6.6125,6.5075,6.5171,147540.0
2017-09-25 12:00:00,6.83,6.83,6.77,6.82,147180.0,6.5171,6.5171,6.4598,6.5075,147180.0
2017-09-25 12:30:00,6.84,6.89,6.84,6.88,79500.0,6.5266,6.5743,6.5266,6.5648,79500.0
2017-09-25 13:00:00,6.88,6.9,6.88,6.88,27000.0,6.5648,6.5839,6.5648,6.5648,27000.0
2017-09-25 13:30:00,6.87,6.89,6.86,6.86,75375.0,6.5552,6.5743,6.5457,6.5457,75375.0
2017-09-25 14:00:00,6.87,6.89,6.82,6.82,52350.0,6.5552,6.5743,6.5075,6.5075,52350.0
2017-09-25 14:30:00,6.83,6.85,6.79,6.85,68250.0,6.5171,6.5362,6.4789,6.5362,68250.0
2017-09-25 15:00:00,6.84,6.86,6.82,6.85,81750.0,6.5266,6.5457,6.5075,6.5362,81750.0
2017-09-25 15:30:00,6.85,6.89,6.83,6.86,228015.0,6.5362,6.5743,6.5171,6.5457,228015.0
2017-09-26 09:30:00,7.1,7.1,6.98,6.99,532890.0,6.7747,6.7747,6.6602,6.6697,532890.0
2017-09-26 10:00:00,6.98,7.03,6.92,6.92,200400.0,6.6602,6.7079,6.6029,6.6029,200400.0
2017-09-26 10:30:00,6.91,6.92,6.85,6.86,249225.0,6.5934,6.6029,6.5362,6.5457,249225.0
2017-09-26 11:00:00,6.86,6.86,6.78,6.8,209145.0,6.5457,6.5457,6.4694,6.4884,209145.0
2017-09-26 11:30:00,6.82,6.86,6.81,6.84,72045.0,6.5075,6.5457,6.498,6.5266,72045.0
2017-09-26 12:00:00,6.84,6.89,6.84,6.85,57720.0,6.5266,6.5743,6.5266,6.5362,57720.0
2017-09-26 12:30:00,6.86,6.88,6.83,6.86,65220.0,6.5457,6.5648,6.5171,6.5457,65220.0
2017-09-26 13:00:00,6.87,6.94,6.87,6.92,31500.0,6.5552,6.622,6.5552,6.6029,31500.0
2017-09-26 13:30:00,6.93,6.93,6.88,6.88,21780.0,6.6125,6.6125,6.5648,6.5648,21780.0
2017-09-26 14:00:00,6.89,6.89,6.85,6.87,40500.0,6.5743,6.5743,6.5362,6.5552,40500.0
2017-09-26 14:30:00,6.88,6.89,6.87,6.87,31500.0,6.5648,6.5743,6.5552,6.5552,31500.0
2017-09-26 15:00:00,6.87,6.88,6.86,6.88,52020.0,6.5552,6.5648,6.5457,6.5648,52020.0
2017-09-26 15:30:00,6.88,6.88,6.84,6.85,156210.0,6.5648,6.5648,6.5266,6.5362,156210.0
2017-09-27 09:30:00,7.07,7.18,7.07,7.1,516225.0,6.7461,6.851,6.7461,6.7747,516225.0
2017-09-27 10:00:00,7.12,7.14,7.05,7.12,106725.0,6.7938,6.8129,6.727,6.7938,106725.0
2017-09-27 10:30:00,7.13,7.14,7.07,7.09,52605.0,6.8033,6.8129,6.7461,6.7652,52605.0
2017-09-27 11:00:00,7.09,7.18,7.09,7.17,59010.0,6.7652,6.851,6.7652,6.8415,59010.0
2017-09-27 11:30:00,7.16,7.16,7.13,7.16,40365.0,6.8319,6.8319,6.8033,6.8319,40365.0
2017-09-27 12:00:00,7.15,7.18,7.13,7.17,33000.0,6.8224,6.851,6.8033,6.8415,33000.0
2017-09-27 12:30:00,7.17,7.2,7.17,7.2,24675.0,6.8415,6.8701,6.8415,6.8701,24675.0
2017-09-27 13:00:00,7.19,7.19,7.16,7.17,27825.0,6.8606,6.8606,6.8319,6.8415,27825.0
2017-09-27 13:30:00,7.2,7.27,7.19,7.27,125355.0,6.8701,6.9369,6.8606,6.9369,125355.0
2017-09-27 14:00:00,7.27,7.34,7.27,7.34,259065.0,6.9369,7.0037,6.9369,7.0037,259065.0
2017-09-27 14:30:00,7.34,7.34,7.3,7.31,21405.0,7.0037,7.0037,6.9655,6.9751,21405.0
2017-09-27 15:00:00,7.32,7.41,7.32,7.39,100155.0,6.9846,7.0705,6.9846,7.0514,100155.0
2017-09-27 15:30:00,7.39,7.4,7.32,7.32,128280.0,7.0514,7.061,6.9846,6.9846,128280.0
2017-09-28 09:30:00,7.31,7.36,7.26,7.29,220920.0,6.9751,7.0228,6.9274,6.956,220920.0
2017-09-28 10:00:00,7.37,7.38,7.3,7.38,174255.0,7.0323,7.0419,6.9655,7.0419,174255.0
2017-09-28 10:30:00,7.38,7.42,7.36,7.36,30150.0,7.0419,7.08,7.0228,7.0228,30150.0
2017-09-28 11:00:00,7.37,7.41,7.36,7.41,14265.0,7.0323,7.0705,7.0228,7.0705,14265.0
2017-09-28 11:30:00,7.42,7.42,7.38,7.4,21750.0,7.08,7.08,7.0419,7.061,21750.0
2017-09-28 12:00:00,7.39,7.42,7.38,7.42,16500.0,7.0514,7.08,7.0419,7.08,16500.0
2017-09-28 12:30:00,7.41,7.46,7.41,7.45,34140.0,7.0705,7.1182,7.0705,7.1087,34140.0
2017-09-28 13:00:00,7.45,7.47,7.43,7.43,13500.0,7.1087,7.1277,7.0896,7.0896,13500.0
2017-09-28 13:30:00,7.45,7.47,7.45,7.47,50250.0,7.1087,7.1277,7.1087,7.1277,50250.0
2017-09-28 14:00:00,7.47,7.48,7.45,7.46,27975.0,7.1277,7.1373,7.1087,7.1182,27975.0
2017-09-28 14:30:00,7.45,7.47,7.45,7.47,34020.0,7.1087,7.1277,7.1087,7.1277,34020.0
2017-09-28 15:00:00,7.46,7.48,7.45,7.45,61815.0,7.1182,7.1373,7.1087,7.1087,61815.0
2017-09-28 15:30:00,7.44,7.49,7.44,7.49,101715.0,7.0991,7.1468,7.0991,7.1468,101715.0
2017-09-29 09:30:00,7.55,7.57,7.49,7.5,191205.0,7.2041,7.2232,7.1468,7.1564,191205.0
2017-09-29 10:00:00,7.49,7.52,7.48,7.48,65715.0,7.1468,7.1755,7.1373,7.1373,65715.0
2017-09-29 10:30:00,7.48,7.53,7.46,7.5,87390.0,7.1373,7.185,7.1182,7.1564,87390.0
2017-09-29 11:00:00,7.49,7.63,7.49,7.62,74640.0,7.1468,7.2804,7.1468,7.2709,74640.0
2017-09-29 11:30:00,7.62,7.65,7.6,7.65,89445.0,7.2709,7.2995,7.2518,7.2995,89445.0
2017-09-29 12:00:00,7.65,7.66,7.63,7.66,32370.0,7.2995,7.309,7.2804,7.309,32370.0
2017-09-29 12:30:00,7.66,7.68,7.66,7.67,101760.0,7.309,7.3281,7.309,7.3186,101760.0
2017-09-29 13:00:00,7.69,7.7,7.66,7.66,83325.0,7.3377,7.3472,7.309,7.309,83325.0
2017-09-29 13:30:00,7.67,7.67,7.64,7.64,30285.0,7.3186,7.3186,7.29,7.29,30285.0
2017-09-29 14:00:00,7.65,7.65,7.62,7.64,109890.0,7.2995,7.2995,7.2709,7.29,109890.0
2017-09-29 14:30:00,7.65,7.67,7.65,7.67,51450.0,7.2995,7.3186,7.2995,7.3186,51450.0
2017-09-29 15:00:00,7.66,7.67,7.66,7.67,40185.0,7.309,7.3186,7.309,7.3186,40185.0
2017-09-29 15:30:00,7.67,7.69,7.66,7.68,157245.0,7.3186,7.3377,7.309,7.3281,157245.0
2017-10-02 09:30:00,7.75,7.88,7.73,7.88,426045.0,7.3949,7.519,7.3758,7.519,426045.0
2017-10-02 10:00:00,7.84,7.92,7.84,7.89,154425.0,7.4808,7.5571,7.4808,7.5285,154425.0
2017-10-02 10:30:00,7.87,7.88,7.86,7.88,79695.0,7.5094,7.519,7.4999,7.519,79695.0
2017-10-02 11:00:00,7.87,7.87,7.78,7.79,78555.0,7.5094,7.5094,7.4235,7.4331,78555.0
2017-10-02 11:30:00,7.79,7.79,7.71,7.71,222315.0,7.4331,7.4331,7.3568,7.3568,222315.0
2017-10-02 12:00:00,7.7,7.75,7.66,7.74,82425.0,7.3472,7.3949,7.309,7.3854,82425.0
2017-10-02 12:30:00,7.75,7.77,7.75,7.77,26340.0,7.3949,7.414,7.3949,7.414,26340.0
2017-10-02 13:00:00,7.79,7.8,7.78,7.78,24000.0,7.4331,7.4426,7.4235,7.4235,24000.0
2017-10-02 13:30:00,7.77,7.79,7.77,7.79,13500.0,7.414,7.4331,7.414,7.4331,13500.0
2017-10-02 14:00:00,7.79,7.81,7.78,7.81,83895.0,7.4331,7.4522,7.4235,7.4522,83895.0
2017-10-02 14:30:00,7.81,7.81,7.81,7.81,7500.0,7.4522,7.4522,7.4522,7.4522,7500.0
2017-10-02 15:00:00,7.82,7.82,7.78,7.8,20160.0,7.4617,7.4617,7.4235,7.4426,20160.0
2017-10-02 15:30:00,7.79,7.82,7.78,7.82,90120.0,7.4331,7.4617,7.4235,7.4617,90120.0
2017-10-03 09:30:00,7.87,7.87,7.79,7.84,269805.0,7.5094,7.5094,7.4331,7.4808,269805.0
2017-10-03 10:00:00,7.85,7.87,7.83,7.87,92820.0,7.4903,7.5094,7.4713,7.5094,92820.0
2017-10-03 10:30:00,7.88,7.95,7.88,7.92,175215.0,7.519,7.5858,7.519,7.5571,175215.0
2017-10-03 11:00:00,7.89,7.91,7.86,7.9,51450.0,7.5285,7.5476,7.4999,7.538,51450.0
2017-10-03 11:30:00,7.91,7.91,7.83,7.84,46155.0,7.5476,7.5476,7.4713,7.4808,46155.0
2017-10-03 12:00:00,7.86,7.88,7.86,7.87,24000.0,7.4999,7.519,7.4999,7.5094,24000.0
2017-10-03 12:30:00,7.86,7.86,7.83,7.85,43050.0,7.4999,7.4999,7.4713,7.4903,43050.0
2017-10-03 13:00:00,7.84,7.85,7.83,7.84,43485.0,7.4808,7.4903,7.4713,7.4808,43485.0
2017-10-03 13:30:00,7.84,7.89,7.84,7.89,48135.0,7.4808,7.5285,7.4808,7.5285,48135.0
2017-10-03 14:00:00,7.89,7.9,7.89,7.9,33885.0,7.5285,7.538,7.5285,7.538,33885.0
2017-10-03 14:30:00,7.88,7.89,7.88,7.88,37875.0,7.519,7.5285,7.519,7.519,37875.0
2017-10-03 15:00:00,7.86,7.87,7.85,7.85,33750.0,7.4999,7.5094,7.4903,7.4903,33750.0
2017-10-03 15:30:00,7.88,7.89,7.86,7.89,58665.0,7.519,7.5285,7.4999,7.5285,58665.0
2017-10-04 09:30:00,7.87,7.87,7.73,7.82,138570.0,7.5094,7.5094,7.3758,7.4617,138570.0
2017-10-04 10:00:00,7.82,7.88,7.8,7.81,72720.0,7.4617,7.519,7.4426,7.4522,72720.0
2017-10-04 10:30:00,7.8,7.8,7.74,7.76,61830.0,7.4426,7.4426,7.3854,7.4045,61830.0
2017-10-04 11:00:00,7.79,7.85,7.78,7.85,74265.0,7.4331,7.4903,7.4235,7.4903,74265.0
2017-10-04 11:30:00,7.84,7.87,7.84,7.87,28305.0,7.4808,7.5094,7.4808,7.5094,28305.0
2017-10-04 12:00:00,7.87,7.91,7.87,7.91,17250.0,7.5094,7.5476,7.5094,7.5476,17250.0
2017-10-04 12:30:00,7.86,7.87,7.86,7.87,50130.0,7.4999,7.5094,7.4999,7.5094,50130.0
2017-10-04 13:00:00,7.9,7.91,7.89,7.89,20595.0,7.538,7.5476,7.5285,7.5285,20595.0
2017-10-04 13:30:00,7.81,7.84,7.81,7.84,28500.0,7.4522,7.4808,7.4522,7.4808,28500.0
2017-10-04 14:00:00,7.83,7.84,7.83,7.83,9000.0,7.4713,7.4808,7.4713,7.4713,9000.0
2017-10-04 14:30:00,7.85,7.91,7.85,7.91,20250.0,7.4903,7.5476,7.4903,7.5476,20250.0
2017-10-04 15:00:00,7.91,7.93,7.9,7.92,65865.0,7.5476,7.5667,7.538,7.5571,65865.0
2017-10-04 15:30:00,7.91,7.95,7.91,7.95,136770.0,7.5476,7.5858,7.5476,7.5858,136770.0
2017-10-05 09:30:00,8.04,8.04,7.91,7.91,349560.0,7.6716,7.6716,7.5476,7.5476,349560.0
2017-10-05 10:00:00,7.91,7.94,7.9,7.9,100440.0,7.5476,7.5762,7.538,7.538,100440.0
2017-10-05 10:30:00,7.9,7.9,7.85,7.88,41160.0,7.538,7.538,7.4903,7.519,41160.0
2017-10-05 11:00:00,7.88,7.88,7.83,7.88,54015.0,7.519,7.519,7.4713,7.519,54015.0
2017-10-05 11:30:00,7.89,7.92,7.89,7.9,12000.0,7.5285,7.5571,7.5285,7.538,12000.0
2017-10-05 12:00:00,7.91,7.98,7.91,7.97,42000.0,7.5476,7.6144,7.5476,7.6048,42000.0
2017-10-05 12:30:00,7.98,7.99,7.96,7.97,37275.0,7.6144,7.6239,7.5953,7.6048,37275.0
2017-10-05 13:00:00,7.96,7.96,7.94,7.96,31275.0,7.5953,7.5953,7.5762,7.5953,31275.0
2017-10-05 13:30:00,7.94,7.95,7.94,7.95,8775.0,7.5762,7.5858,7.5762,7.5858,8775.0
2017-10-05 14:00:00,7.96,7.96,7.92,7.94,15000.0,7.5953,7.5953,7.5571,7.5762,15000.0
2017-10-05 14:30:00,7.96,7.97,7.95,7.97,42000.0,7.5953,7.6048,7.5858,7.6048,42000.0
2017-10-05 15:00:00,7.97,8.0,7.97,7.97,62250.0,7.6048,7.6335,7.6048,7.6048,62250.0
2017-10-05 15:30:00,7.96,7.97,7.96,7.96,30750.0,7.5953,7.6048,7.5953,7.5953,30750.0
2017-10-06 09:30:00,7.83,7.97,7.83,7.95,125085.0,7.4713,7.6048,7.4713,7.5858,125085.0
2017-10-06 10:00:00,7.96,8.03,7.96,8.03,35430.0,7.5953,7.6621,7.5953,7.6621,35430.0
2017-10-06 10:30:00,8.03,8.03,7.93,7.94,63645.0,7.6621,7.6621,7.5667,7.5762,63645.0
2017-10-06 11:00:00,7.97,8.01,7.97,8.01,11835.0,7.6048,7.643,7.6048,7.643,11835.0
2017-10-06 11:30:00,7.97,7.97,7.95,7.97,18495.0,7.6048,7.6048,7.5858,7.6048,18495.0
2017-10-06 12:00:00,7.97,8.01,7.96,8.01,33585.0,7.6048,7.643,7.5953,7.643,33585.0
2017-10-06 12:30:00,8.03,8.06,8.03,8.06,10500.0,7.6621,7.6907,7.6621,7.6907,10500.0
2017-10-06 13:00:00,8.02,8.02,8.02,8.02,1500.0,7.6525,7.6525,7.6525,7.6525,1500.0
2017-10-06 13:30:00,8.0,8.0,8.0,8.0,18000.0,7.6335,7.6335,7.6335,7.6335,18000.0
2017-10-06 14:00:00,7.99,8.01,7.99,8.0,12285.0,7.6239,7.643,7.6239,7.6335,12285.0
2017-10-06 14:30:00,8.0,8.03,8.0,8.03,56160.0,7.6335,7.6621,7.6335,7.6621,56160.0
2017-10-06 15:00:00,8.02,8.03,8.01,8.03,30300.0,7.6525,7.6621,7.643,7.6621,30300.0
2017-10-06 15:30:00,8.03,8.07,8.03,8.07,199095.0,7.6621,7.7003,7.6621,7.7003,199095.0
2017-10-09 09:30:00,8.15,8.18,8.14,8.18,151500.0,7.7766,7.8052,7.767,7.8052,151500.0
2017-10-09 10:00:00,8.2,8.2,8.15,8.17,214500.0,7.8243,7.8243,7.7766,7.7957,214500.0
2017-10-09 10:30:00,8.18,8.2,8.16,8.18,32175.0,7.8052,7.8243,7.7861,7.8052,32175.0
2017-10-09 11:00:00,8.18,8.26,8.18,8.26,101445.0,7.8052,7.8816,7.8052,7.8816,101445.0
2017-10-09 11:30:00,8.23,8.27,8.22,8.26,67905.0,7.8529,7.8911,7.8434,7.8816,67905.0
2017-10-09 12:00:00,8.26,8.26,8.22,8.22,22665.0,7.8816,7.8816,7.8434,7.8434,22665.0
2017-10-09 12:30:00,8.2,8.21,8.2,8.2,9750.0,7.8243,7.8338,7.8243,7.8243,9750.0
2017-10-09 13:00:00,8.21,8.23,8.21,8.23,19575.0,7.8338,7.8529,7.8338,7.8529,19575.0
2017-10-09 13:30:00,8.23,8.23,8.22,8.22,13950.0,7.8529,7.8529,7.8434,7.8434,13950.0
2017-10-09 14:00:00,8.22,8.23,8.21,8.21,9000.0,7.8434,7.8529,7.8338,7.8338,9000.0
2017-10-09 14:30:00,8.22,8.22,8.2,8.21,24450.0,7.8434,7.8434,7.8243,7.8338,24450.0
2017-10-09 15:00:00,8.18,8.2,8.15,8.2,57060.0,7.8052,7.8243,7.7766,7.8243,57060.0
2017-10-09 15:30:00,8.18,8.24,8.18,8.24,111750.0,7.8052,7.8625,7.8052,7.8625,111750.0
2017-10-10 09:30:00,8.43,8.43,8.28,8.31,322620.0,8.0438,8.0438,7.9006,7.9293,322620.0
2017-10-10 10:00:00,8.3,8.31,8.23,8.31,113985.0,7.9197,7.9293,7.8529,7.9293,113985.0
2017-10-10 10:30:00,8.3,8.31,8.27,8.29,78750.0,7.9197,7.9293,7.8911,7.9102,78750.0
2017-10-10 11:00:00,8.31,8.31,8.23,8.23,46605.0,7.9293,7.9293,7.8529,7.8529,46605.0
2017-10-10 11:30:00,8.26,8.29,8.23,8.24,99480.0,7.8816,7.9102,7.8529,7.8625,99480.0
2017-10-10 12:00:00,8.22,8.22,8.14,8.16,63000.0,7.8434,7.8434,7.767,7.7861,63000.0
2017-10-10 12:30:00,8.19,8.22,8.19,8.19,21510.0,7.8148,7.8434,7.8148,7.8148,21510.0
2017-10-10 13:00:00,8.24,8.27,8.23,8.23,15870.0,7.8625,7.8911,7.8529,7.8529,15870.0
2017-10-10 13:30:00,8.26,8.27,8.26,8.27,6420.0,7.8816,7.8911,7.8816,7.8911,6420.0
2017-10-10 14:00:00,8.27,8.28,8.27,8.28,10500.0,7.8911,7.9006,7.8911,7.9006,10500.0
2017-10-10 14:30:00,8.3,8.3,8.3,8.3,6915.0,7.9197,7.9197,7.9197,7.9197,6915.0
2017-10-10 15:00:00,8.33,8.36,8.33,8.36,25500.0,7.9483,7.977,7.9483,7.977,25500.0
2017-10-10 15:30:00,8.36,8.39,8.35,8.39,58125.0,7.977,8.0056,7.9674,8.0056,58125.0
2017-10-11 09:30:00,8.31,8.43,8.3,8.43,129705.0,7.9293,8.0438,7.9197,8.0438,129705.0
2017-10-11 10:00:00,8.44,8.46,8.41,8.45,62535.0,8.0533,8.0724,8.0247,8.0628,62535.0
2017-10-11 10:30:00,8.44,8.44,8.41,8.44,13515.0,8.0533,8.0533,8.0247,8.0533,13515.0
2017-10-11 11:00:00,8.42,8.45,8.41,8.41,23160.0,8.0342,8.0628,8.0247,8.0247,23160.0
2017-10-11 11:30:00,8.42,8.47,8.41,8.46,33090.0,8.0342,8.0819,8.0247,8.0724,33090.0
2017-10-11 12:00:00,8.47,8.49,8.47,8.49,27015.0,8.0819,8.101,8.0819,8.101,27015.0
2017-10-11 12:30:00,8.48,8.51,8.48,8.51,16530.0,8.0915,8.1201,8.0915,8.1201,16530.0
2017-10-11 13:00:00,8.5,8.51,8.5,8.51,10500.0,8.1106,8.1201,8.1106,8.1201,10500.0
2017-10-11 13:30:00,8.5,8.53,8.5,8.53,15000.0,8.1106,8.1392,8.1106,8.1392,15000.0
2017-10-11 14:00:00,8.53,8.56,8.52,8.52,33645.0,8.1392,8.1678,8.1296,8.1296,33645.0
2017-10-11 14:30:00,8.53,8.54,8.52,8.54,27750.0,8.1392,8.1487,8.1296,8.1487,27750.0
2017-10-11 15:00:00,8.54,8.56,8.53,8.53,30450.0,8.1487,8.1678,8.1392,8.1392,30450.0
2017-10-11 15:30:00,8.54,8.56,8.52,8.56,57525.0,8.1487,8.1678,8.1296,8.1678,57525.0
2017-10-12 09:30:00,8.53,8.63,8.51,8.63,135210.0,8.1392,8.2346,8.1201,8.2346,135210.0
2017-10-12 10:00:00,8.61,8.61,8.56,8.56,33000.0,8.2155,8.2155,8.1678,8.1678,33000.0
2017-10-12 10:30:00,8.58,8.58,8.55,8.55,15495.0,8.1869,8.1869,8.1583,8.1583,15495.0
2017-10-12 11:00:00,8.55,8.58,8.54,8.58,11250.0,8.1583,8.1869,8.1487,8.1869,11250.0
2017-10-12 11:30:00,8.59,8.59,8.57,8.58,63675.0,8.1964,8.1964,8.1773,8.1869,63675.0
2017-10-12 12:00:00,8.58,8.61,8.58,8.61,37890.0,8.1869,8.2155,8.1869,8.2155,37890.0
2017-10-12 12:30:00,8.6,8.63,8.6,8.61,29550.0,8.206,8.2346,8.206,8.2155,29550.0
2017-10-12 13:00:00,8.6,8.6,8.6,8.6,3000.0,8.206,8.206,8.206,8.206,3000.0
2017-10-12 13:30:00,8.62,8.63,8.62,8.63,13965.0,8.2251,8.2346,8.2251,8.2346,13965.0
2017-10-12 14:00:00,8.6,8.6,8.59,8.59,3195.0,8.206,8.206,8.1964,8.1964,3195.0
2017-10-12 14:30:00,8.59,8.59,8.49,8.51,116715.0,8.1964,8.1964,8.101,8.1201,116715.0
2017-10-12 15:00:00,8.52,8.54,8.51,8.51,134055.0,8.1296,8.1487,8.1201,8.1201,134055.0
2017-10-12 15:30:00,8.51,8.51,8.45,8.47,175455.0,8.1201,8.1201,8.0628,8.0819,175455.0
2017-10-13 09:30:00,8.55,8.65,8.52,8.63,307560.0,8.1583,8.2537,8.1296,8.2346,307560.0
2017-10-13 10:00:00,8.65,8.67,8.62,8.67,63630.0,8.2537,8.2728,8.2251,8.2728,63630.0
2017-10-13 10:30:00,8.68,8.68,8.65,8.66,44655.0,8.2823,8.2823,8.2537,8.2632,44655.0
2017-10-13 11:00:00,8.63,8.64,8.63,8.64,29610.0,8.2346,8.2441,8.2346,8.2441,29610.0
2017-10-13 11:30:00,8.65,8.7,8.65,8.7,14700.0,8.2537,8.3014,8.2537,8.3014,14700.0
2017-10-13 12:00:00,8.71,8.72,8.7,8.71,15300.0,8.3109,8.3205,8.3014,8.3109,15300.0
2017-10-13 12:30:00,8.72,8.72,8.66,8.66,12495.0,8.3205,8.3205,8.2632,8.2632,12495.0
2017-10-13 13:00:00,8.67,8.67,8.66,8.66,28500.0,8.2728,8.2728,8.2632,8.2632,28500.0
2017-10-13 13:30:00,8.66,8.66,8.63,8.63,24120.0,8.2632,8.2632,8.2346,8.2346,24120.0
2017-10-13 14:00:00,8.64,8.67,8.64,8.67,11355.0,8.2441,8.2728,8.2441,8.2728,11355.0
2017-10-13 14:30:00,8.66,8.66,8.64,8.65,13890.0,8.2632,8.2632,8.2441,8.2537,13890.0
2017-10-13 15:00:00,8.65,8.67,8.65,8.66,12735.0,8.2537,8.2728,8.2537,8.2632,12735.0
2017-10-13 15:30:00,8.65,8.65,8.62,8.64,119145.0,8.2537,8.2537,8.2251,8.2441,119145.0
2017-10-16 09:30:00,8.73,8.76,8.64,8.68,410370.0,8.33,8.3586,8.2441,8.2823,410370.0
2017-10-16 10:00:00,8.7,8.7,8.64,8.64,37365.0,8.3014,8.3014,8.2441,8.2441,37365.0
2017-10-16 10:30:00,8.63,8.64,8.58,8.63,192720.0,8.2346,8.2441,8.1869,8.2346,192720.0
2017-10-16 11:00:00,8.65,8.66,8.64,8.66,9000.0,8.2537,8.2632,8.2441,8.2632,9000.0
2017-10-16 11:30:00,8.65,8.7,8.65,8.7,72900.0,8.2537,8.3014,8.2537,8.3014,72900.0
2017-10-16 12:00:00,8.67,8.68,8.64,8.67,23250.0,8.2728,8.2823,8.2441,8.2728,23250.0
2017-10-16 12:30:00,8.68,8.7,8.68,8.69,22500.0,8.2823,8.3014,8.2823,8.2918,22500.0
2017-10-16 13:00:00,8.69,8.73,8.69,8.73,50385.0,8.2918,8.33,8.2918,8.33,50385.0
2017-10-16 13:30:00,8.74,8.75,8.72,8.75,25365.0,8.3396,8.3491,8.3205,8.3491,25365.0
2017-10-16 14:00:00,8.73,8.74,8.73,8.73,88320.0,8.33,8.3396,8.33,8.33,88320.0
2017-10-16 14:30:00,8.73,8.75,8.73,8.75,6015.0,8.33,8.3491,8.33,8.3491,6015.0
2017-10-16 15:00:00,8.74,8.74,8.73,8.73,13845.0,8.3396,8.3396,8.33,8.33,13845.0
2017-10-16 15:30:00,8.72,8.76,8.72,8.76,45645.0,8.3205,8.3586,8.3205,8.3586,45645.0
2017-10-17 09:30:00,8.76,8.76,8.61,8.65,227175.0,8.3586,8.3586,8.2155,8.2537,227175.0
2017-10-17 10:00:00,8.72,8.73,8.63,8.63,88500.0,8.3205,8.33,8.2346,8.2346,88500.0
2017-10-17 10:30:00,8.65,8.69,8.65,8.69,52500.0,8.2537,8.2918,8.2537,8.2918,52500.0
2017-10-17 11:00:00,8.69,8.72,8.69,8.7,17910.0,8.2918,8.3205,8.2918,8.3014,17910.0
2017-10-17 11:30:00,8.7,8.7,8.69,8.69,6495.0,8.3014,8.3014,8.2918,8.2918,6495.0
2017-10-17 12:00:00,8.7,8.7,8.66,8.66,14490.0,8.3014,8.3014,8.2632,8.2632,14490.0
2017-10-17 12:30:00,8.65,8.67,8.65,8.65,15450.0,8.2537,8.2728,8.2537,8.2537,15450.0
2017-10-17 13:00:00,8.67,8.69,8.67,8.68,22935.0,8.2728,8.2918,8.2728,8.2823,22935.0
2017-10-17 13:30:00,8.7,8.7,8.7,8.7,4500.0,8.3014,8.3014,8.3014,8.3014,4500.0
2017-10-17 14:00:00,8.71,8.73,8.71,8.73,12765.0,8.3109,8.33,8.3109,8.33,12765.0
2017-10-17 14:30:00,8.73,8.75,8.73,8.75,25500.0,8.33,8.3491,8.33,8.3491,25500.0
2017-10-17 15:00:00,8.75,8.76,8.72,8.72,62145.0,8.3491,8.3586,8.3205,8.3205,62145.0
2017-10-17 15:30:00,8.74,8.74,8.73,8.74,34590.0,8.3396,8.3396,8.33,8.3396,34590.0
2017-10-18 09:30:00,8.79,8.84,8.57,8.6,216150.0,8.3873,8.435,8.1773,8.206,216150.0
2017-10-18 10:00:00,8.59,8.62,8.48,8.57,275505.0,8.1964,8.2251,8.0915,8.1773,275505.0
2017-10-18 10:30:00,8.57,8.6,8.54,8.6,74070.0,8.1773,8.206,8.1487,8.206,74070.0
2017-10-18 11:00:00,8.6,8.61,8.57,8.57,36315.0,8.206,8.2155,8.1773,8.1773,36315.0
2017-10-18 11:30:00,8.6,8.62,8.6,8.62,44445.0,8.206,8.2251,8.206,8.2251,44445.0
2017-10-18 12:00:00,8.64,8.73,8.64,8.73,35310.0,8.2441,8.33,8.2441,8.33,35310.0
2017-10-18 12:30:00,8.73,8.77,8.73,8.75,46905.0,8.33,8.3682,8.33,8.3491,46905.0
2017-10-18 13:00:00,8.78,8.79,8.78,8.79,14865.0,8.3777,8.3873,8.3777,8.3873,14865.0
2017-10-18 13:30:00,8.8,8.83,8.8,8.83,34350.0,8.3968,8.4254,8.3968,8.4254,34350.0
2017-10-18 14:00:00,8.83,8.86,8.82,8.84,53280.0,8.4254,8.4541,8.4159,8.435,53280.0
2017-10-18 14:30:00,8.84,8.84,8.81,8.81,17250.0,8.435,8.435,8.4064,8.4064,17250.0
2017-10-18 15:00:00,8.84,8.86,8.83,8.85,33540.0,8.435,8.4541,8.4254,8.4445,33540.0
2017-10-18 15:30:00,8.82,8.83,8.81,8.83,59610.0,8.4159,8.4254,8.4064,8.4254,59610.0
2017-10-19 09:30:00,8.6,8.61,8.35,8.42,606720.0,8.206,8.2155,7.9674,8.0342,606720.0
2017-10-19 10:00:00,8.43,8.59,8.39,8.57,196875.0,8.0438,8.1964,8.0056,8.1773,196875.0
2017-10-19 10:30:00,8.55,8.68,8.53,8.66,154920.0,8.1583,8.2823,8.1392,8.2632,154920.0
2017-10-19 11:00:00,8.65,8.69,8.65,8.68,66255.0,8.2537,8.2918,8.2537,8.2823,66255.0
2017-10-19 11:30:00,8.7,8.72,8.66,8.66,36540.0,8.3014,8.3205,8.2632,8.2632,36540.0
2017-10-19 12:00:00,8.64,8.65,8.6,8.64,27045.0,8.2441,8.2537,8.206,8.2441,27045.0
2017-10-19 12:30:00,8.6,8.6,8.56,8.56,11865.0,8.206,8.206,8.1678,8.1678,11865.0
2017-10-19 13:00:00,8.63,8.66,8.63,8.66,10230.0,8.2346,8.2632,8.2346,8.2632,10230.0
2017-10-19 13:30:00,8.67,8.7,8.65,8.66,40785.0,8.2728,8.3014,8.2537,8.2632,40785.0
2017-10-19 14:00:00,8.67,8.71,8.67,8.7,19905.0,8.2728,8.3109,8.2728,8.3014,19905.0
2017-10-19 14:30:00,8.71,8.74,8.71,8.72,26250.0,8.3109,8.3396,8.3109,8.3205,26250.0
2017-10-19 15:00:00,8.73,8.75,8.71,8.73,116460.0,8.33,8.3491,8.3109,8.33,116460.0
2017-10-19 15:30:00,8.74,8.76,8.74,8.76,95460.0,8.3396,8.3586,8.3396,8.3586,95460.0
2017-10-20 09:30:00,8.92,9.02,8.9,8.94,295635.0,8.5113,8.6067,8.4922,8.5304,295635.0
2017-10-20 10:00:00,8.95,8.97,8.9,8.9,68985.0,8.5399,8.559,8.4922,8.4922,68985.0
2017-10-20 10:30:00,8.92,8.93,8.92,8.92,29760.0,8.5113,8.5209,8.5113,8.5113,29760.0
2017-10-20 11:00:00,8.93,8.94,8.89,8.9,34440.0,8.5209,8.5304,8.4827,8.4922,34440.0
2017-10-20 11:30:00,8.91,8.95,8.91,8.93,59070.0,8.5018,8.5399,8.5018,8.5209,59070.0
2017-10-20 12:00:00,8.94,8.97,8.94,8.97,18270.0,8.5304,8.559,8.5304,8.559,18270.0
2017-10-20 12:30:00,8.97,8.97,8.94,8.94,15000.0,8.559,8.559,8.5304,8.5304,15000.0
2017-10-20 13:00:00,8.96,8.98,8.96,8.98,16035.0,8.5495,8.5686,8.5495,8.5686,16035.0
2017-10-20 13:30:00,8.98,8.98,8.97,8.97,6705.0,8.5686,8.5686,8.559,8.559,6705.0
2017-10-20 14:00:00,8.98,8.98,8.96,8.96,17415.0,8.5686,8.5686,8.5495,8.5495,17415.0
2017-10-20 14:30:00,8.93,8.93,8.91,8.91,16620.0,8.5209,8.5209,8.5018,8.5018,16620.0
2017-10-20 15:00:00,8.9,8.93,8.89,8.89,57150.0,8.4922,8.5209,8.4827,8.4827,57150.0
2017-10-20 15:30:00,8.88,8.89,8.85,8.87,53985.0,8.4731,8.4827,8.4445,8.4636,53985.0
2017-10-23 09:30:00,9.01,9.06,8.97,9.0,474705.0,8.5972,8.6449,8.559,8.5876,474705.0
2017-10-23 10:00:00,9.0,9.0,8.89,8.98,147075.0,8.5876,8.5876,8.4827,8.5686,147075.0
2017-10-23 10:30:00,8.98,9.01,8.96,9.01,66780.0,8.5686,8.5972,8.5495,8.5972,66780.0
2017-10-23 11:00:00,9.02,9.06,9.02,9.05,59550.0,8.6067,8.6449,8.6067,8.6354,59550.0
2017-10-23 11:30:00,9.06,9.07,9.02,9.06,47100.0,8.6449,8.6544,8.6067,8.6449,47100.0
2017-10-23 12:00:00,9.07,9.16,9.07,9.15,204330.0,8.6544,8.7403,8.6544,8.7308,204330.0
2017-10-23 12:30:00,9.15,9.16,9.13,9.16,148650.0,8.7308,8.7403,8.7117,8.7403,148650.0
2017-10-23 13:00:00,9.16,9.16,9.13,9.13,40995.0,8.7403,8.7403,8.7117,8.7117,40995.0
2017-10-23 13:30:00,9.15,9.15,9.09,9.12,47760.0,8.7308,8.7308,8.6735,8.7021,47760.0
2017-10-23 14:00:00,9.12,9.12,9.07,9.08,73305.0,8.7021,8.7021,8.6544,8.664,73305.0
2017-10-23 14:30:00,9.08,9.08,9.06,9.07,25500.0,8.664,8.664,8.6449,8.6544,25500.0
2017-10-23 15:00:00,9.07,9.07,9.0,9.01,111000.0,8.6544,8.6544,8.5876,8.5972,111000.0
2017-10-23 15:30:00,9.0,9.03,8.96,9.02,140040.0,8.5876,8.6163,8.5495,8.6067,140040.0
2017-10-24 09:30:00,9.1,9.14,9.0,9.04,243015.0,8.6831,8.7212,8.5876,8.6258,243015.0
2017-10-24 10:00:00,9.03,9.12,9.03,9.1,217620.0,8.6163,8.7021,8.6163,8.6831,217620.0
2017-10-24 10:30:00,9.12,9.13,9.11,9.11,78990.0,8.7021,8.7117,8.6926,8.6926,78990.0
2017-10-24 11:00:00,9.11,9.14,9.09,9.09,29130.0,8.6926,8.7212,8.6735,8.6735,29130.0
2017-10-24 11:30:00,9.12,9.15,9.11,9.15,76155.0,8.7021,8.7308,8.6926,8.7308,76155.0
2017-10-24 12:00:00,9.14,9.17,9.13,9.16,70335.0,8.7212,8.7499,8.7117,8.7403,70335.0
2017-10-24 12:30:00,9.17,9.18,9.17,9.17,13410.0,8.7499,8.7594,8.7499,8.7499,13410.0
2017-10-24 13:00:00,9.16,9.18,9.16,9.18,21750.0,8.7403,8.7594,8.7403,8.7594,21750.0
2017-10-24 13:30:00,9.19,9.22,9.19,9.2,97125.0,8.7689,8.7976,8.7689,8.7785,97125.0
2017-10-24 14:00:00,9.23,9.24,9.22,9.22,112365.0,8.8071,8.8167,8.7976,8.7976,112365.0
2017-10-24 14:30:00,9.22,9.22,9.19,9.2,21960.0,8.7976,8.7976,8.7689,8.7785,21960.0
2017-10-24 15:00:00,9.2,9.2,9.15,9.19,90075.0,8.7785,8.7785,8.7308,8.7689,90075.0
2017-10-24 15:30:00,9.19,9.2,9.16,9.2,39135.0,8.7689,8.7785,8.7403,8.7785,39135.0
2017-10-25 09:30:00,9.03,9.12,9.02,9.05,299535.0,8.6163,8.7021,8.6067,8.6354,299535.0
2017-10-25 10:00:00,9.06,9.1,9.0,9.1,110625.0,8.6449,8.6831,8.5876,8.6831,110625.0
2017-10-25 10:30:00,9.1,9.11,9.02,9.08,25500.0,8.6831,8.6926,8.6067,8.664,25500.0
2017-10-25 11:00:00,9.04,9.04,8.7,8.81,370455.0,8.6258,8.6258,8.3014,8.4064,370455.0
2017-10-25 11:30:00,8.8,8.82,8.68,8.7,162555.0,8.3968,8.4159,8.2823,8.3014,162555.0
2017-10-25 12:00:00,8.69,8.76,8.59,8.6,201405.0,8.2918,8.3586,8.1964,8.206,201405.0
2017-10-25 12:30:00,8.59,8.74,8.57,8.72,76470.0,8.1964,8.3396,8.1773,8.3205,76470.0
2017-10-25 13:00:00,8.71,8.78,8.7,8.77,85125.0,8.3109,8.3777,8.3014,8.3682,85125.0
2017-10-25 13:30:00,8.79,8.85,8.79,8.81,104730.0,8.3873,8.4445,8.3873,8.4064,104730.0
2017-10-25 14:00:00,8.81,8.89,8.8,8.88,129675.0,8.4064,8.4827,8.3968,8.4731,129675.0
2017-10-25 14:30:00,8.87,8.87,8.8,8.85,94515.0,8.4636,8.4636,8.3968,8.4445,94515.0
2017-10-25 15:00:00,8.83,8.88,8.83,8.88,87495.0,8.4254,8.4731,8.4254,8.4731,87495.0
2017-10-25 15:30:00,8.85,8.89,8.81,8.84,253560.0,8.4445,8.4827,8.4064,8.435,253560.0
2017-10-26 09:30:00,8.89,9.0,8.88,8.98,354795.0,8.4827,8.5876,8.4731,8.5686,354795.0
2017-10-26 10:00:00,8.98,8.99,8.86,8.96,155460.0,8.5686,8.5781,8.4541,8.5495,155460.0
2017-10-26 10:30:00,8.93,9.01,8.93,9.0,54015.0,8.5209,8.5972,8.5209,8.5876,54015.0
2017-10-26 11:00:00,8.99,9.02,8.92,8.93,61335.0,8.5781,8.6067,8.5113,8.5209,61335.0
2017-10-26 11:30:00,8.91,8.96,8.9,8.95,67935.0,8.5018,8.5495,8.4922,8.5399,67935.0
2017-10-26 12:00:00,8.96,8.98,8.96,8.96,42135.0,8.5495,8.5686,8.5495,8.5495,42135.0
2017-10-26 12:30:00,8.97,8.98,8.94,8.98,28455.0,8.559,8.5686,8.5304,8.5686,28455.0
2017-10-26 13:00:00,8.98,9.01,8.98,9.01,24750.0,8.5686,8.5972,8.5686,8.5972,24750.0
2017-10-26 13:30:00,8.99,9.02,8.98,9.01,32955.0,8.5781,8.6067,8.5686,8.5972,32955.0
2017-10-26 14:00:00,9.01,9.05,9.01,9.03,37695.0,8.5972,8.6354,8.5972,8.6163,37695.0
2017-10-26 14:30:00,9.04,9.05,9.02,9.02,71490.0,8.6258,8.6354,8.6067,8.6067,71490.0
2017-10-26 15:00:00,9.02,9.03,9.0,9.03,21075.0,8.6067,8.6163,8.5876,8.6163,21075.0
2017-10-26 15:30:00,9.03,9.03,9.0,9.0,73590.0,8.6163,8.6163,8.5876,8.5876,73590.0
2017-10-27 09:30:00,9.23,9.25,9.11,9.15,397155.0,8.8071,8.8262,8.6926,8.7308,397155.0
2017-10-27 10:00:00,9.13,9.16,9.08,9.15,128610.0,8.7117,8.7403,8.664,8.7308,128610.0
2017-10-27 10:30:00,9.13,9.18,9.08,9.08,63300.0,8.7117,8.7594,8.664,8.664,63300.0
2017-10-27 11:00:00,9.07,9.19,9.07,9.18,102150.0,8.6544,8.7689,8.6544,8.7594,102150.0
2017-10-27 11:30:00,9.2,9.31,9.2,9.3,173970.0,8.7785,8.8834,8.7785,8.8739,173970.0
2017-10-27 12:00:00,9.31,9.39,9.31,9.35,123300.0,8.8834,8.9598,8.8834,8.9216,123300.0
2017-10-27 12:30:00,9.37,9.4,9.36,9.38,53850.0,8.9407,8.9693,8.9312,8.9502,53850.0
2017-10-27 13:00:00,9.39,9.43,9.39,9.42,88950.0,8.9598,8.9979,8.9598,8.9884,88950.0
2017-10-27 13:30:00,9.42,9.5,9.42,9.5,30345.0,8.9884,9.0647,8.9884,9.0647,30345.0
2017-10-27 14:00:00,9.51,9.57,9.51,9.53,52410.0,9.0743,9.1315,9.0743,9.0934,52410.0
2017-10-27 14:30:00,9.52,9.54,9.52,9.53,69075.0,9.0838,9.1029,9.0838,9.0934,69075.0
2017-10-27 15:00:00,9.53,9.56,9.52,9.55,74580.0,9.0934,9.122,9.0838,9.1124,74580.0
2017-10-27 15:30:00,9.54,9.6,9.53,9.56,185355.0,9.1029,9.1602,9.0934,9.122,185355.0
2017-10-30 09:30:00,9.49,9.72,9.49,9.71,573255.0,9.0552,9.2747,9.0552,9.2651,573255.0
2017-10-30 10:00:00,9.73,9.74,9.64,9.7,282480.0,9.2842,9.2937,9.1983,9.2556,282480.0
2017-10-30 10:30:00,9.7,9.72,9.62,9.65,128100.0,9.2556,9.2747,9.1792,9.2079,128100.0
2017-10-30 11:00:00,9.64,9.75,9.64,9.67,67710.0,9.1983,9.3033,9.1983,9.2269,67710.0
2017-10-30 11:30:00,9.67,9.68,9.61,9.65,65925.0,9.2269,9.2365,9.1697,9.2079,65925.0
2017-10-30 12:00:00,9.64,9.64,9.52,9.58,110715.0,9.1983,9.1983,9.0838,9.1411,110715.0
2017-10-30 12:30:00,9.61,9.63,9.57,9.61,72045.0,9.1697,9.1888,9.1315,9.1697,72045.0
2017-10-30 13:00:00,9.61,9.61,9.58,9.58,10995.0,9.1697,9.1697,9.1411,9.1411,10995.0
2017-10-30 13:30:00,9.56,9.59,9.56,9.57,35250.0,9.122,9.1506,9.122,9.1315,35250.0
2017-10-30 14:00:00,9.57,9.63,9.57,9.63,9000.0,9.1315,9.1888,9.1315,9.1888,9000.0
2017-10-30 14:30:00,9.61,9.67,9.61,9.65,19155.0,9.1697,9.2269,9.1697,9.2079,19155.0
2017-10-30 15:00:00,9.65,9.65,9.57,9.6,46650.0,9.2079,9.2079,9.1315,9.1602,46650.0
2017-10-30 15:30:00,9.6,9.66,9.6,9.64,135615.0,9.1602,9.2174,9.1602,9.1983,135615.0
2017-10-31 09:30:00,9.73,9.8,9.66,9.69,240240.0,9.2842,9.351,9.2174,9.246,240240.0
2017-10-31 10:00:00,9.72,9.84,9.68,9.84,92010.0,9.2747,9.3892,9.2365,9.3892,92010.0
2017-10-31 10:30:00,9.85,9.96,9.85,9.93,48960.0,9.3987,9.5037,9.3987,9.475,48960.0
2017-10-31 11:00:00,9.92,9.93,9.9,9.91,30960.0,9.4655,9.475,9.4464,9.456,30960.0
2017-10-31 11:30:00,9.91,9.95,9.91,9.95,25455.0,9.456,9.4941,9.456,9.4941,25455.0
2017-10-31 12:00:00,9.92,9.92,9.86,9.88,50100.0,9.4655,9.4655,9.4082,9.4273,50100.0
2017-10-31 12:30:00,9.87,9.92,9.87,9.9,27750.0,9.4178,9.4655,9.4178,9.4464,27750.0
2017-10-31 13:00:00,9.91,9.91,9.91,9.91,12000.0,9.456,9.456,9.456,9.456,12000.0
2017-10-31 13:30:00,9.9,9.9,9.85,9.87,12000.0,9.4464,9.4464,9.3987,9.4178,12000.0
2017-10-31 14:00:00,9.88,9.89,9.87,9.88,31545.0,9.4273,9.4369,9.4178,9.4273,31545.0
2017-10-31 14:30:00,9.88,9.88,9.83,9.88,32880.0,9.4273,9.4273,9.3796,9.4273,32880.0
2017-10-31 15:00:00,9.89,9.89,9.87,9.87,16755.0,9.4369,9.4369,9.4178,9.4178,16755.0
2017-10-31 15:30:00,9.86,9.87,9.84,9.86,65220.0,9.4082,9.4178,9.3892,9.4082,65220.0
2017-11-01 09:30:00,10.11,10.11,9.93,10.01,372690.0,9.6468,9.6468,9.475,9.5514,372690.0
2017-11-01 10:00:00,10.0,10.01,9.87,9.91,314340.0,9.5418,9.5514,9.4178,9.456,314340.0
2017-11-01 10:30:00,9.92,9.93,9.86,9.9,49500.0,9.4655,9.475,9.4082,9.4464,49500.0
2017-11-01 11:00:00,9.89,10.0,9.89,9.95,36645.0,9.4369,9.5418,9.4369,9.4941,36645.0
2017-11-01 11:30:00,9.95,9.95,9.86,9.86,52485.0,9.4941,9.4941,9.4082,9.4082,52485.0
2017-11-01 12:00:00,9.87,9.88,9.85,9.85,36645.0,9.4178,9.4273,9.3987,9.3987,36645.0
2017-11-01 12:30:00,9.83,9.83,9.72,9.72,29955.0,9.3796,9.3796,9.2747,9.2747,29955.0
2017-11-01 13:00:00,9.69,9.7,9.52,9.65,123750.0,9.246,9.2556,9.0838,9.2079,123750.0
2017-11-01 13:30:00,9.65,9.67,9.53,9.58,31230.0,9.2079,9.2269,9.0934,9.1411,31230.0
2017-11-01 14:00:00,9.62,9.68,9.61,9.68,56130.0,9.1792,9.2365,9.1697,9.2365,56130.0
2017-11-01 14:30:00,9.67,9.72,9.67,9.72,31500.0,9.2269,9.2747,9.2269,9.2747,31500.0
2017-11-01 15:00:00,9.71,9.76,9.71,9.74,50460.0,9.2651,9.3128,9.2651,9.2937,50460.0
2017-11-01 15:30:00,9.75,9.79,9.72,9.76,90390.0,9.3033,9.3415,9.2747,9.3128,90390.0
2017-11-02 09:30:00,9.78,9.96,9.69,9.96,154980.0,9.3319,9.5037,9.246,9.5037,154980.0
2017-11-02 10:00:00,9.98,9.98,9.77,9.83,141255.0,9.5227,9.5227,9.3224,9.3796,141255.0
2017-11-02 10:30:00,9.81,9.86,9.72,9.72,130560.0,9.3605,9.4082,9.2747,9.2747,130560.0
2017-11-02 11:00:00,9.74,9.84,9.72,9.72,33405.0,9.2937,9.3892,9.2747,9.2747,33405.0
2017-11-02 11:30:00,9.7,9.74,9.58,9.74,96855.0,9.2556,9.2937,9.1411,9.2937,96855.0
2017-11-02 12:00:00,9.77,9.83,9.75,9.83,109950.0,9.3224,9.3796,9.3033,9.3796,109950.0
2017-11-02 12:30:00,9.81,9.81,9.64,9.77,101160.0,9.3605,9.3605,9.1983,9.3224,101160.0
2017-11-02 13:00:00,9.73,9.76,9.72,9.73,26370.0,9.2842,9.3128,9.2747,9.2842,26370.0
2017-11-02 13:30:00,9.74,9.78,9.74,9.75,31500.0,9.2937,9.3319,9.2937,9.3033,31500.0
2017-11-02 14:00:00,9.75,9.89,9.75,9.89,96225.0,9.3033,9.4369,9.3033,9.4369,96225.0
2017-11-02 14:30:00,9.88,9.88,9.78,9.78,25500.0,9.4273,9.4273,9.3319,9.3319,25500.0
2017-11-02 15:00:00,9.79,9.87,9.79,9.86,40710.0,9.3415,9.4178,9.3415,9.4082,40710.0
2017-11-02 15:30:00,9.89,9.93,9.88,9.9,220560.0,9.4369,9.475,9.4273,9.4464,220560.0
2017-11-03 09:30:00,10.01,10.03,9.82,9.84,286920.0,9.5514,9.5705,9.3701,9.3892,286920.0
2017-11-03 10:00:00,9.81,9.88,9.81,9.86,95070.0,9.3605,9.4273,9.3605,9.4082,95070.0
2017-11-03 10:30:00,9.88,9.94,9.88,9.94,53940.0,9.4273,9.4846,9.4273,9.4846,53940.0
2017-11-03 11:00:00,9.93,9.98,9.93,9.96,78825.0,9.475,9.5227,9.475,9.5037,78825.0
2017-11-03 11:30:00,9.95,9.95,9.93,9.95,9000.0,9.4941,9.4941,9.475,9.4941,9000.0
2017-11-03 12:00:00,9.98,10.0,9.93,9.93,93690.0,9.5227,9.5418,9.475,9.475,93690.0
2017-11-03 12:30:00,9.95,9.95,9.91,9.91,47730.0,9.4941,9.4941,9.456,9.456,47730.0
2017-11-03 13:00:00,9.95,9.99,9.95,9.99,57000.0,9.4941,9.5323,9.4941,9.5323,57000.0
2017-11-03 13:30:00,9.98,10.24,9.96,10.21,501165.0,9.5227,9.7708,9.5037,9.7422,501165.0
2017-11-03 14:00:00,10.21,10.41,10.19,10.34,437880.0,9.7422,9.933,9.7231,9.8663,437880.0
2017-11-03 14:30:00,10.34,10.39,10.21,10.27,99975.0,9.8663,9.914,9.7422,9.7995,99975.0
2017-11-03 15:00:00,10.27,10.35,10.27,10.34,102360.0,9.7995,9.8758,9.7995,9.8663,102360.0
2017-11-03 15:30:00,10.34,10.43,10.33,10.43,183000.0,9.8663,9.9521,9.8567,9.9521,183000.0
2017-11-06 09:30:00,10.7,10.88,10.7,10.84,602505.0,10.2098,10.3815,10.2098,10.3433,602505.0
2017-11-06 10:00:00,10.84,10.87,10.74,10.81,214860.0,10.3433,10.372,10.2479,10.3147,214860.0
2017-11-06 10:30:00,10.79,10.79,10.64,10.64,296775.0,10.2956,10.2956,10.1525,10.1525,296775.0
2017-11-06 11:00:00,10.67,10.67,10.54,10.57,112455.0,10.1811,10.1811,10.0571,10.0857,112455.0
2017-11-06 11:30:00,10.59,10.62,10.5,10.53,100095.0,10.1048,10.1334,10.0189,10.0475,100095.0
2017-11-06 12:00:00,10.54,10.64,10.53,10.64,56625.0,10.0571,10.1525,10.0475,10.1525,56625.0
2017-11-06 12:30:00,10.63,10.72,10.62,10.71,141360.0,10.143,10.2288,10.1334,10.2193,141360.0
2017-11-06 13:00:00,10.71,10.75,10.69,10.73,50625.0,10.2193,10.2575,10.2002,10.2384,50625.0
2017-11-06 13:30:00,10.71,10.78,10.69,10.77,80760.0,10.2193,10.2861,10.2002,10.2765,80760.0
2017-11-06 14:00:00,10.78,10.81,10.78,10.78,80925.0,10.2861,10.3147,10.2861,10.2861,80925.0
2017-11-06 14:30:00,10.78,10.82,10.78,10.79,48045.0,10.2861,10.3243,10.2861,10.2956,48045.0
2017-11-06 15:00:00,10.8,10.82,10.79,10.8,87780.0,10.3052,10.3243,10.2956,10.3052,87780.0
2017-11-06 15:30:00,10.8,10.88,10.79,10.87,144750.0,10.3052,10.3815,10.2956,10.372,144750.0
2017-11-07 09:30:00,10.83,10.91,10.78,10.85,363465.0,10.3338,10.4101,10.2861,10.3529,363465.0
2017-11-07 10:00:00,10.86,10.86,10.74,10.74,214515.0,10.3624,10.3624,10.2479,10.2479,214515.0
2017-11-07 10:30:00,10.78,10.8,10.72,10.79,92700.0,10.2861,10.3052,10.2288,10.2956,92700.0
2017-11-07 11:00:00,10.81,10.87,10.77,10.77,111150.0,10.3147,10.372,10.2765,10.2765,111150.0
2017-11-07 11:30:00,10.79,10.8,10.63,10.65,126930.0,10.2956,10.3052,10.143,10.162,126930.0
2017-11-07 12:00:00,10.63,10.69,10.63,10.67,142935.0,10.143,10.2002,10.143,10.1811,142935.0
2017-11-07 12:30:00,10.67,10.72,10.67,10.67,83625.0,10.1811,10.2288,10.1811,10.1811,83625.0
2017-11-07 13:00:00,10.67,10.7,10.66,10.7,44610.0,10.1811,10.2098,10.1716,10.2098,44610.0
2017-11-07 13:30:00,10.71,10.76,10.69,10.74,24765.0,10.2193,10.267,10.2002,10.2479,24765.0
2017-11-07 14:00:00,10.73,10.74,10.7,10.74,39870.0,10.2384,10.2479,10.2098,10.2479,39870.0
2017-11-07 14:30:00,10.74,10.78,10.74,10.78,93045.0,10.2479,10.2861,10.2479,10.2861,93045.0
2017-11-07 15:00:00,10.77,10.8,10.73,10.77,71445.0,10.2765,10.3052,10.2384,10.2765,71445.0
2017-11-07 15:30:00,10.78,10.84,10.78,10.84,193095.0,10.2861,10.3433,10.2861,10.3433,193095.0
2017-11-08 09:30:00,10.74,10.82,10.68,10.71,275685.0,10.2479,10.3243,10.1907,10.2193,275685.0
2017-11-08 10:00:00,10.72,10.78,10.71,10.78,63135.0,10.2288,10.2861,10.2193,10.2861,63135.0
2017-11-08 10:30:00,10.78,10.86,10.78,10.86,81135.0,10.2861,10.3624,10.2861,10.3624,81135.0
2017-11-08 11:00:00,10.83,10.9,10.79,10.79,143820.0,10.3338,10.4006,10.2956,10.2956,143820.0
2017-11-08 11:30:00,10.81,10.81,10.77,10.78,24135.0,10.3147,10.3147,10.2765,10.2861,24135.0
2017-11-08 12:00:00,10.8,10.85,10.78,10.85,67845.0,10.3052,10.3529,10.2861,10.3529,67845.0
2017-11-08 12:30:00,10.84,10.86,10.82,10.85,70875.0,10.3433,10.3624,10.3243,10.3529,70875.0
2017-11-08 13:00:00,10.87,10.89,10.81,10.82,80775.0,10.372,10.3911,10.3147,10.3243,80775.0
2017-11-08 13:30:00,10.85,10.85,10.81,10.84,40110.0,10.3529,10.3529,10.3147,10.3433,40110.0
2017-11-08 14:00:00,10.85,10.91,10.85,10.91,120690.0,10.3529,10.4101,10.3529,10.4101,120690.0
2017-11-08 14:30:00,10.89,10.94,10.89,10.94,72195.0,10.3911,10.4388,10.3911,10.4388,72195.0
2017-11-08 15:00:00,10.95,10.97,10.94,10.97,65115.0,10.4483,10.4674,10.4388,10.4674,65115.0
2017-11-08 15:30:00,10.95,10.96,10.92,10.95,54915.0,10.4483,10.4578,10.4197,10.4483,54915.0
2017-11-09 09:30:00,10.63,10.63,10.22,10.38,794385.0,10.143,10.143,9.7517,9.9044,794385.0
2017-11-09 10:00:00,10.4,10.47,10.37,10.44,219810.0,9.9235,9.9903,9.8949,9.9617,219810.0
2017-11-09 10:30:00,10.46,10.47,10.33,10.47,175005.0,9.9808,9.9903,9.8567,9.9903,175005.0
2017-11-09 11:00:00,10.46,10.46,10.28,10.33,201420.0,9.9808,9.9808,9.809,9.8567,201420.0
2017-11-09 11:30:00,10.32,10.34,10.19,10.21,209115.0,9.8472,9.8663,9.7231,9.7422,209115.0
2017-11-09 12:00:00,10.19,10.22,10.02,10.03,222975.0,9.7231,9.7517,9.5609,9.5705,222975.0
2017-11-09 12:30:00,10.03,10.06,9.89,10.04,213420.0,9.5705,9.5991,9.4369,9.58,213420.0
2017-11-09 13:00:00,10.05,10.16,9.99,10.12,134070.0,9.5895,9.6945,9.5323,9.6563,134070.0
2017-11-09 13:30:00,10.14,10.16,10.09,10.09,105975.0,9.6754,9.6945,9.6277,9.6277,105975.0
2017-11-09 14:00:00,10.11,10.23,10.1,10.2,126405.0,9.6468,9.7613,9.6372,9.7327,126405.0
2017-11-09 14:30:00,10.18,10.21,10.17,10.19,86085.0,9.7136,9.7422,9.704,9.7231,86085.0
2017-11-09 15:00:00,10.17,10.21,10.16,10.19,97215.0,9.704,9.7422,9.6945,9.7231,97215.0
2017-11-09 15:30:00,10.19,10.31,10.19,10.29,210195.0,9.7231,9.8376,9.7231,9.8185,210195.0
2017-11-10 09:30:00,10.37,10.47,10.3,10.33,657480.0,9.8949,9.9903,9.8281,9.8567,657480.0
2017-11-10 10:00:00,10.38,10.44,10.31,10.41,139560.0,9.9044,9.9617,9.8376,9.933,139560.0
2017-11-10 10:30:00,10.36,10.4,10.34,10.4,67065.0,9.8853,9.9235,9.8663,9.9235,67065.0
2017-11-10 11:00:00,10.4,10.45,10.37,10.38,87975.0,9.9235,9.9712,9.8949,9.9044,87975.0
2017-11-10 11:30:00,10.41,10.44,10.4,10.43,57690.0,9.933,9.9617,9.9235,9.9521,57690.0
2017-11-10 12:00:00,10.41,10.47,10.41,10.45,22755.0,9.933,9.9903,9.933,9.9712,22755.0
2017-11-10 12:30:00,10.44,10.45,10.42,10.44,28230.0,9.9617,9.9712,9.9426,9.9617,28230.0
2017-11-10 13:00:00,10.41,10.47,10.4,10.46,20700.0,9.933,9.9903,9.9235,9.9808,20700.0
2017-11-10 13:30:00,10.45,10.46,10.44,10.45,20025.0,9.9712,9.9808,9.9617,9.9712,20025.0
2017-11-10 14:00:00,10.45,10.5,10.44,10.49,31395.0,9.9712,10.0189,9.9617,10.0094,31395.0
2017-11-10 14:30:00,10.47,10.49,10.46,10.49,23685.0,9.9903,10.0094,9.9808,10.0094,23685.0
2017-11-10 15:00:00,10.5,10.5,10.48,10.48,56925.0,10.0189,10.0189,9.9998,9.9998,56925.0
2017-11-10 15:30:00,10.49,10.5,10.44,10.48,145260.0,10.0094,10.0189,9.9617,9.9998,145260.0
2017-11-13 09:30:00,10.32,10.43,10.32,10.43,207675.0,9.8472,9.9521,9.8472,9.9521,207675.0
2017-11-13 10:00:00,10.45,10.53,10.41,10.51,107205.0,9.9712,10.0475,9.933,10.0285,107205.0
2017-11-13 10:30:00,10.5,10.5,10.42,10.5,22875.0,10.0189,10.0189,9.9426,10.0189,22875.0
2017-11-13 11:00:00,10.51,10.57,10.5,10.54,75180.0,10.0285,10.0857,10.0189,10.0571,75180.0
2017-11-13 11:30:00,10.55,10.55,10.52,10.54,27255.0,10.0666,10.0666,10.038,10.0571,27255.0
2017-11-13 12:00:00,10.54,10.57,10.54,10.56,30900.0,10.0571,10.0857,10.0571,10.0762,30900.0
2017-11-13 12:30:00,10.57,10.57,10.49,10.51,60525.0,10.0857,10.0857,10.0094,10.0285,60525.0
2017-11-13 13:00:00,10.53,10.53,10.49,10.53,18255.0,10.0475,10.0475,10.0094,10.0475,18255.0
2017-11-13 13:30:00,10.53,10.55,10.53,10.55,6375.0,10.0475,10.0666,10.0475,10.0666,6375.0
2017-11-13 14:00:00,10.55,10.6,10.55,10.59,22500.0,10.0666,10.1143,10.0666,10.1048,22500.0
2017-11-13 14:30:00,10.59,10.6,10.58,10.58,47685.0,10.1048,10.1143,10.0953,10.0953,47685.0
2017-11-13 15:00:00,10.59,10.61,10.56,10.56,109515.0,10.1048,10.1239,10.0762,10.0762,109515.0
2017-11-13 15:30:00,10.56,10.57,10.54,10.57,162855.0,10.0762,10.0857,10.0571,10.0857,162855.0
2017-11-14 09:30:00,10.49,10.63,10.45,10.56,349185.0,10.0094,10.143,9.9712,10.0762,349185.0
2017-11-14 10:00:00,10.55,10.55,10.45,10.47,124200.0,10.0666,10.0666,9.9712,9.9903,124200.0
2017-11-14 10:30:00,10.42,10.51,10.38,10.47,103590.0,9.9426,10.0285,9.9044,9.9903,103590.0
2017-11-14 11:00:00,10.48,10.51,10.46,10.5,25575.0,9.9998,10.0285,9.9808,10.0189,25575.0
2017-11-14 11:30:00,10.51,10.54,10.51,10.54,12840.0,10.0285,10.0571,10.0285,10.0571,12840.0
2017-11-14 12:00:00,10.54,10.55,10.53,10.54,11130.0,10.0571,10.0666,10.0475,10.0571,11130.0
2017-11-14 12:30:00,10.5,10.5,10.36,10.37,58215.0,10.0189,10.0189,9.8853,9.8949,58215.0
2017-11-14 13:00:00,10.34,10.42,10.31,10.42,60930.0,9.8663,9.9426,9.8376,9.9426,60930.0
2017-11-14 13:30:00,10.42,10.46,10.4,10.44,18990.0,9.9426,9.9808,9.9235,9.9617,18990.0
2017-11-14 14:00:00,10.46,10.46,10.45,10.45,15000.0,9.9808,9.9808,9.9712,9.9712,15000.0
2017-11-14 14:30:00,10.47,10.47,10.45,10.45,61920.0,9.9903,9.9903,9.9712,9.9712,61920.0
2017-11-14 15:00:00,10.46,10.51,10.46,10.48,34800.0,9.9808,10.0285,9.9808,9.9998,34800.0
2017-11-14 15:30:00,10.47,10.55,10.47,10.54,80475.0,9.9903,10.0666,9.9903,10.0571,80475.0
2017-11-15 09:30:00,10.26,10.32,10.0,10.06,648195.0,9.7899,9.8472,9.5418,9.5991,648195.0
2017-11-15 10:00:00,10.06,10.26,10.06,10.21,95535.0,9.5991,9.7899,9.5991,9.7422,95535.0
2017-11-15 10:30:00,10.22,10.32,10.2,10.32,217995.0,9.7517,9.8472,9.7327,9.8472,217995.0
2017-11-15 11:00:00,10.33,10.4,10.33,10.39,82710.0,9.8567,9.9235,9.8567,9.914,82710.0
2017-11-15 11:30:00,10.37,10.37,10.34,10.35,12000.0,9.8949,9.8949,9.8663,9.8758,12000.0
2017-11-15 12:00:00,10.33,10.33,10.28,10.28,69570.0,9.8567,9.8567,9.809,9.809,69570.0
2017-11-15 12:30:00,10.28,10.33,10.28,10.33,43515.0,9.809,9.8567,9.809,9.8567,43515.0
2017-11-15 13:00:00,10.31,10.32,10.27,10.27,35370.0,9.8376,9.8472,9.7995,9.7995,35370.0
2017-11-15 13:30:00,10.27,10.37,10.27,10.33,43770.0,9.7995,9.8949,9.7995,9.8567,43770.0
2017-11-15 14:00:00,10.36,10.38,10.35,10.36,41655.0,9.8853,9.9044,9.8758,9.8853,41655.0
2017-11-15 14:30:00,10.36,10.37,10.35,10.36,52125.0,9.8853,9.8949,9.8758,9.8853,52125.0
2017-11-15 15:00:00,10.35,10.36,10.28,10.28,47490.0,9.8758,9.8853,9.809,9.809,47490.0
2017-11-15 15:30:00,10.29,10.3,10.21,10.24,79530.0,9.8185,9.8281,9.7422,9.7708,79530.0
2017-11-16 09:30:00,10.4,10.54,10.4,10.54,620520.0,9.9235,10.0571,9.9235,10.0571,620520.0
2017-11-16 10:00:00,10.55,10.62,10.55,10.61,107865.0,10.0666,10.1334,10.0666,10.1239,107865.0
2017-11-16 10:30:00,10.61,10.71,10.6,10.7,131400.0,10.1239,10.2193,10.1143,10.2098,131400.0
2017-11-16 11:00:00,10.7,10.72,10.66,10.67,98310.0,10.2098,10.2288,10.1716,10.1811,98310.0
2017-11-16 11:30:00,10.67,10.68,10.65,10.68,62190.0,10.1811,10.1907,10.162,10.1907,62190.0
2017-11-16 12:00:00,10.69,10.72,10.67,10.72,57630.0,10.2002,10.2288,10.1811,10.2288,57630.0
2017-11-16 12:30:00,10.73,10.77,10.72,10.76,59100.0,10.2384,10.2765,10.2288,10.267,59100.0
2017-11-16 13:00:00,10.77,10.8,10.75,10.77,62415.0,10.2765,10.3052,10.2575,10.2765,62415.0
2017-11-16 13:30:00,10.78,10.82,10.77,10.82,71910.0,10.2861,10.3243,10.2765,10.3243,71910.0
2017-11-16 14:00:00,10.82,10.85,10.78,10.8,98340.0,10.3243,10.3529,10.2861,10.3052,98340.0
2017-11-16 14:30:00,10.79,10.8,10.77,10.77,60060.0,10.2956,10.3052,10.2765,10.2765,60060.0
2017-11-16 15:00:00,10.77,10.79,10.76,10.77,78450.0,10.2765,10.2956,10.267,10.2765,78450.0
2017-11-16 15:30:00,10.76,10.77,10.72,10.72,119505.0,10.267,10.2765,10.2288,10.2288,119505.0
2017-11-17 09:30:00,10.88,10.91,10.72,10.72,307185.0,10.3815,10.4101,10.2288,10.2288,307185.0
2017-11-17 10:00:00,10.72,10.72,10.61,10.65,148860.0,10.2288,10.2288,10.1239,10.162,148860.0
2017-11-17 10:30:00,10.63,10.69,10.62,10.67,69150.0,10.143,10.2002,10.1334,10.1811,69150.0
2017-11-17 11:00:00,10.67,10.68,10.53,10.6,127650.0,10.1811,10.1907,10.0475,10.1143,127650.0
2017-11-17 11:30:00,10.63,10.63,10.57,10.61,58545.0,10.143,10.143,10.0857,10.1239,58545.0
2017-11-17 12:00:00,10.62,10.7,10.62,10.69,51045.0,10.1334,10.2098,10.1334,10.2002,51045.0
2017-11-17 12:30:00,10.66,10.7,10.66,10.68,16005.0,10.1716,10.2098,10.1716,10.1907,16005.0
2017-11-17 13:00:00,10.67,10.68,10.64,10.65,36495.0,10.1811,10.1907,10.1525,10.162,36495.0
2017-11-17 13:30:00,10.64,10.64,10.63,10.64,10500.0,10.1525,10.1525,10.143,10.1525,10500.0
2017-11-17 14:00:00,10.66,10.66,10.6,10.6,28500.0,10.1716,10.1716,10.1143,10.1143,28500.0
2017-11-17 14:30:00,10.59,10.65,10.59,10.65,32940.0,10.1048,10.162,10.1048,10.162,32940.0
2017-11-17 15:00:00,10.63,10.63,10.55,10.56,53475.0,10.143,10.143,10.0666,10.0762,53475.0
2017-11-17 15:30:00,10.56,10.58,10.53,10.58,165720.0,10.0762,10.0953,10.0475,10.0953,165720.0
2017-11-20 09:30:00,10.67,10.82,10.67,10.8,539235.0,10.1811,10.3243,10.1811,10.3052,539235.0
2017-11-20 10:00:00,10.79,10.84,10.77,10.83,144015.0,10.2956,10.3433,10.2765,10.3338,144015.0
2017-11-20 10:30:00,10.83,10.9,10.83,10.88,209910.0,10.3338,10.4006,10.3338,10.3815,209910.0
2017-11-20 11:00:00,10.88,10.93,10.86,10.93,106065.0,10.3815,10.4292,10.3624,10.4292,106065.0
2017-11-20 11:30:00,10.91,10.98,10.91,10.98,37380.0,10.4101,10.4769,10.4101,10.4769,37380.0
2017-11-20 12:00:00,10.98,11.0,10.93,10.94,69600.0,10.4769,10.496,10.4292,10.4388,69600.0
2017-11-20 12:30:00,10.95,10.95,10.92,10.95,39525.0,10.4483,10.4483,10.4197,10.4483,39525.0
2017-11-20 13:00:00,10.97,11.0,10.97,11.0,24900.0,10.4674,10.496,10.4674,10.496,24900.0
2017-11-20 13:30:00,11.01,11.01,10.98,10.98,19500.0,10.5056,10.5056,10.4769,10.4769,19500.0
2017-11-20 14:00:00,10.96,10.96,10.9,10.94,52320.0,10.4578,10.4578,10.4006,10.4388,52320.0
2017-11-20 14:30:00,10.94,10.94,10.91,10.91,38115.0,10.4388,10.4388,10.4101,10.4101,38115.0
2017-11-20 15:00:00,10.91,10.93,10.9,10.93,21000.0,10.4101,10.4292,10.4006,10.4292,21000.0
2017-11-20 15:30:00,10.94,10.97,10.92,10.96,73245.0,10.4388,10.4674,10.4197,10.4578,73245.0
2017-11-21 09:30:00,11.2,11.35,11.1,11.34,597315.0,10.6868,10.83,10.5914,10.8204,597315.0
2017-11-21 10:00:00,11.36,11.37,11.3,11.33,258870.0,10.8395,10.8491,10.7823,10.8109,258870.0
2017-11-21 10:30:00,11.34,11.34,11.24,11.28,197475.0,10.8204,10.8204,10.725,10.7632,197475.0
2017-11-21 11:00:00,11.3,11.32,11.26,11.28,106515.0,10.7823,10.8014,10.7441,10.7632,106515.0
2017-11-21 11:30:00,11.29,11.32,11.28,11.31,131460.0,10.7727,10.8014,10.7632,10.7918,131460.0
2017-11-21 12:00:00,11.32,11.32,11.28,11.29,120075.0,10.8014,10.8014,10.7632,10.7727,120075.0
2017-11-21 12:30:00,11.27,11.31,11.27,11.31,92850.0,10.7536,10.7918,10.7536,10.7918,92850.0
2017-11-21 13:00:00,11.31,11.35,11.31,11.31,151440.0,10.7918,10.83,10.7918,10.7918,151440.0
2017-11-21 13:30:00,11.31,11.35,11.31,11.34,70050.0,10.7918,10.83,10.7918,10.8204,70050.0
2017-11-21 14:00:00,11.33,11.34,11.3,11.32,68970.0,10.8109,10.8204,10.7823,10.8014,68970.0
2017-11-21 14:30:00,11.33,11.35,11.31,11.33,299175.0,10.8109,10.83,10.7918,10.8109,299175.0
2017-11-21 15:00:00,11.34,11.35,11.3,11.32,401850.0,10.8204,10.83,10.7823,10.8014,401850.0
2017-11-21 15:30:00,11.31,11.34,11.3,11.34,191775.0,10.7918,10.8204,10.7823,10.8204,191775.0
2017-11-22 09:30:00,11.44,11.44,11.16,11.23,319680.0,10.9159,10.9159,10.6487,10.7155,319680.0
2017-11-22 10:00:00,11.23,11.25,11.17,11.18,93555.0,10.7155,10.7346,10.6582,10.6678,93555.0
2017-11-22 10:30:00,11.17,11.23,11.16,11.19,42000.0,10.6582,10.7155,10.6487,10.6773,42000.0
2017-11-22 11:00:00,11.19,11.2,11.13,11.14,60600.0,10.6773,10.6868,10.6201,10.6296,60600.0
2017-11-22 11:30:00,11.13,11.14,11.11,11.13,81585.0,10.6201,10.6296,10.601,10.6201,81585.0
2017-11-22 12:00:00,11.14,11.16,11.13,11.14,90960.0,10.6296,10.6487,10.6201,10.6296,90960.0
2017-11-22 12:30:00,11.13,11.14,11.1,11.12,49155.0,10.6201,10.6296,10.5914,10.6105,49155.0
2017-11-22 13:00:00,11.13,11.14,11.12,11.12,40815.0,10.6201,10.6296,10.6105,10.6105,40815.0
2017-11-22 13:30:00,11.15,11.15,11.09,11.1,25410.0,10.6391,10.6391,10.5819,10.5914,25410.0
2017-11-22 14:00:00,11.09,11.11,11.07,11.11,40650.0,10.5819,10.601,10.5628,10.601,40650.0
2017-11-22 14:30:00,11.11,11.14,11.11,11.13,19095.0,10.601,10.6296,10.601,10.6201,19095.0
2017-11-22 15:00:00,11.11,11.11,11.09,11.11,46110.0,10.601,10.601,10.5819,10.601,46110.0
2017-11-22 15:30:00,11.13,11.17,11.12,11.13,143115.0,10.6201,10.6582,10.6105,10.6201,143115.0
2017-11-24 09:30:00,11.22,11.32,11.21,11.32,301665.0,10.7059,10.8014,10.6964,10.8014,301665.0
2017-11-24 10:00:00,11.31,11.35,11.26,11.27,241380.0,10.7918,10.83,10.7441,10.7536,241380.0
2017-11-24 10:30:00,11.28,11.3,11.27,11.3,104715.0,10.7632,10.7823,10.7536,10.7823,104715.0
2017-11-24 11:00:00,11.3,11.33,11.3,11.33,75180.0,10.7823,10.8109,10.7823,10.8109,75180.0
2017-11-24 11:30:00,11.34,11.37,11.33,11.37,120720.0,10.8204,10.8491,10.8109,10.8491,120720.0
2017-11-24 12:00:00,11.37,11.4,11.36,11.38,86295.0,10.8491,10.8777,10.8395,10.8586,86295.0
2017-11-24 12:30:00,11.39,11.44,11.37,11.43,157500.0,10.8681,10.9159,10.8491,10.9063,157500.0
2017-11-27 09:30:00,11.22,11.22,10.93,11.07,672180.0,10.7059,10.7059,10.4292,10.5628,672180.0
2017-11-27 10:00:00,11.05,11.17,11.05,11.11,311520.0,10.5437,10.6582,10.5437,10.601,311520.0
2017-11-27 10:30:00,11.13,11.16,11.08,11.15,201210.0,10.6201,10.6487,10.5723,10.6391,201210.0
2017-11-27 11:00:00,11.15,11.15,11.02,11.02,95055.0,10.6391,10.6391,10.5151,10.5151,95055.0
2017-11-27 11:30:00,11.02,11.04,10.95,11.01,209205.0,10.5151,10.5342,10.4483,10.5056,209205.0
2017-11-27 12:00:00,11.04,11.08,11.03,11.08,35910.0,10.5342,10.5723,10.5246,10.5723,35910.0
2017-11-27 12:30:00,11.07,11.07,11.06,11.07,18825.0,10.5628,10.5628,10.5533,10.5628,18825.0
2017-11-27 13:00:00,11.07,11.08,11.05,11.05,66540.0,10.5628,10.5723,10.5437,10.5437,66540.0
2017-11-27 13:30:00,11.05,11.09,11.05,11.09,24405.0,10.5437,10.5819,10.5437,10.5819,24405.0
2017-11-27 14:00:00,11.09,11.1,11.07,11.08,27000.0,10.5819,10.5914,10.5628,10.5723,27000.0
2017-11-27 14:30:00,11.08,11.1,11.07,11.08,29400.0,10.5723,10.5914,10.5628,10.5723,29400.0
2017-11-27 15:00:00,11.08,11.08,11.04,11.05,39555.0,10.5723,10.5723,10.5342,10.5437,39555.0
2017-11-27 15:30:00,11.05,11.05,10.98,10.98,203760.0,10.5437,10.5437,10.4769,10.4769,203760.0
2017-11-28 09:30:00,11.11,11.11,10.91,10.91,356265.0,10.601,10.601,10.4101,10.4101,356265.0
2017-11-28 10:00:00,10.91,10.99,10.91,10.97,39615.0,10.4101,10.4865,10.4101,10.4674,39615.0
2017-11-28 10:30:00,10.97,10.97,10.86,10.88,124845.0,10.4674,10.4674,10.3624,10.3815,124845.0
2017-11-28 11:00:00,10.88,10.96,10.88,10.95,61500.0,10.3815,10.4578,10.3815,10.4483,61500.0
2017-11-28 11:30:00,10.94,10.98,10.94,10.95,26310.0,10.4388,10.4769,10.4388,10.4483,26310.0
2017-11-28 12:00:00,10.99,11.02,10.98,10.99,94635.0,10.4865,10.5151,10.4769,10.4865,94635.0
2017-11-28 12:30:00,11.0,11.02,10.97,11.02,70500.0,10.496,10.5151,10.4674,10.5151,70500.0
2017-11-28 13:00:00,11.03,11.06,10.96,10.96,102840.0,10.5246,10.5533,10.4578,10.4578,102840.0
2017-11-28 13:30:00,10.98,10.98,10.86,10.86,63210.0,10.4769,10.4769,10.3624,10.3624,63210.0
2017-11-28 14:00:00,10.85,10.93,10.79,10.93,163935.0,10.3529,10.4292,10.2956,10.4292,163935.0
2017-11-28 14:30:00,10.93,11.01,10.93,10.95,136725.0,10.4292,10.5056,10.4292,10.4483,136725.0
2017-11-28 15:00:00,10.96,11.03,10.96,10.98,274800.0,10.4578,10.5246,10.4578,10.4769,274800.0
2017-11-28 15:30:00,10.97,10.98,10.93,10.97,205305.0,10.4674,10.4769,10.4292,10.4674,205305.0
2017-11-29 09:30:00,10.92,10.92,10.38,10.4,881190.0,10.4197,10.4197,9.9044,9.9235,881190.0
2017-11-29 10:00:00,10.37,10.37,9.71,9.86,687090.0,9.8949,9.8949,9.2651,9.4082,687090.0
2017-11-29 10:30:00,9.84,9.99,9.68,9.68,826560.0,9.3892,9.5323,9.2365,9.2365,826560.0
2017-11-29 11:00:00,9.67,9.8,9.53,9.58,489690.0,9.2269,9.351,9.0934,9.1411,489690.0
2017-11-29 11:30:00,9.57,9.64,9.32,9.32,404640.0,9.1315,9.1983,8.893,8.893,404640.0
2017-11-29 12:00:00,9.32,9.57,9.23,9.56,351435.0,8.893,9.1315,8.8071,9.122,351435.0
2017-11-29 12:30:00,9.6,9.73,9.54,9.58,785445.0,9.1602,9.2842,9.1029,9.1411,785445.0
2017-11-29 13:00:00,9.58,9.77,9.53,9.75,365835.0,9.1411,9.3224,9.0934,9.3033,365835.0
2017-11-29 13:30:00,9.79,9.83,9.69,9.69,231195.0,9.3415,9.3796,9.246,9.246,231195.0
2017-11-29 14:00:00,9.7,9.73,9.5,9.55,63735.0,9.2556,9.2842,9.0647,9.1124,63735.0
2017-11-29 14:30:00,9.55,9.57,9.46,9.52,227955.0,9.1124,9.1315,9.0266,9.0838,227955.0
2017-11-29 15:00:00,9.51,9.51,9.4,9.51,150135.0,9.0743,9.0743,8.9693,9.0743,150135.0
2017-11-29 15:30:00,9.51,9.58,9.49,9.53,258945.0,9.0743,9.1411,9.0552,9.0934,258945.0
2017-11-30 09:30:00,9.86,9.92,9.53,9.67,748680.0,9.4082,9.4655,9.0934,9.2269,748680.0
2017-11-30 10:00:00,9.64,9.93,9.64,9.88,387750.0,9.1983,9.475,9.1983,9.4273,387750.0
2017-11-30 10:30:00,9.87,9.99,9.82,9.82,267015.0,9.4178,9.5323,9.3701,9.3701,267015.0
2017-11-30 11:00:00,9.83,9.96,9.83,9.86,282960.0,9.3796,9.5037,9.3796,9.4082,282960.0
2017-11-30 11:30:00,9.87,9.88,9.79,9.81,81105.0,9.4178,9.4273,9.3415,9.3605,81105.0
2017-11-30 12:00:00,9.85,9.93,9.82,9.93,59595.0,9.3987,9.475,9.3701,9.475,59595.0
2017-11-30 12:30:00,9.94,9.94,9.74,9.79,165720.0,9.4846,9.4846,9.2937,9.3415,165720.0
2017-11-30 13:00:00,9.82,9.88,9.8,9.83,60600.0,9.3701,9.4273,9.351,9.3796,60600.0
2017-11-30 13:30:00,9.82,9.85,9.79,9.81,59655.0,9.3701,9.3987,9.3415,9.3605,59655.0
2017-11-30 14:00:00,9.83,9.85,9.79,9.85,33120.0,9.3796,9.3987,9.3415,9.3987,33120.0
2017-11-30 14:30:00,9.83,9.83,9.73,9.74,81810.0,9.3796,9.3796,9.2842,9.2937,81810.0
2017-11-30 15:00:00,9.75,9.75,9.67,9.74,172140.0,9.3033,9.3033,9.2269,9.2937,172140.0
2017-11-30 15:30:00,9.74,9.75,9.63,9.71,274035.0,9.2937,9.3033,9.1888,9.2651,274035.0
2017-12-01 09:30:00,9.42,9.55,9.12,9.17,809175.0,8.9884,9.1124,8.7021,8.7499,809175.0
2017-12-01 10:00:00,9.19,9.4,9.19,9.37,388440.0,8.7689,8.9693,8.7689,8.9407,388440.0
2017-12-01 10:30:00,9.34,9.45,9.26,9.4,96975.0,8.9121,9.017,8.8357,8.9693,96975.0
2017-12-01 11:00:00,9.39,9.43,8.84,8.87,704505.0,8.9598,8.9979,8.435,8.4636,704505.0
2017-12-01 11:30:00,8.87,9.1,8.67,9.01,510780.0,8.4636,8.6831,8.2728,8.5972,510780.0
2017-12-01 12:00:00,9.01,9.16,8.98,9.03,166470.0,8.5972,8.7403,8.5686,8.6163,166470.0
2017-12-01 12:30:00,9.0,9.15,8.91,9.14,163095.0,8.5876,8.7308,8.5018,8.7212,163095.0
2017-12-01 13:00:00,9.13,9.2,9.11,9.14,114990.0,8.7117,8.7785,8.6926,8.7212,114990.0
2017-12-01 13:30:00,9.2,9.25,9.17,9.19,60465.0,8.7785,8.8262,8.7499,8.7689,60465.0
2017-12-01 14:00:00,9.19,9.29,9.16,9.29,82470.0,8.7689,8.8644,8.7403,8.8644,82470.0
2017-12-01 14:30:00,9.29,9.31,9.19,9.23,87990.0,8.8644,8.8834,8.7689,8.8071,87990.0
2017-12-01 15:00:00,9.22,9.26,9.22,9.24,101925.0,8.7976,8.8357,8.7976,8.8167,101925.0
2017-12-01 15:30:00,9.26,9.41,9.26,9.38,293865.0,8.8357,8.9789,8.8357,8.9502,293865.0
2017-12-04 09:30:00,9.71,9.71,9.05,9.07,1018560.0,9.2651,9.2651,8.6354,8.6544,1018560.0
2017-12-04 10:00:00,9.11,9.11,8.73,8.94,529650.0,8.6926,8.6926,8.33,8.5304,529650.0
2017-12-04 10:30:00,8.92,8.92,8.54,8.65,565875.0,8.5113,8.5113,8.1487,8.2537,565875.0
2017-12-04 11:00:00,8.65,8.79,8.52,8.77,397740.0,8.2537,8.3873,8.1296,8.3682,397740.0
2017-12-04 11:30:00,8.75,8.97,8.68,8.94,1050450.0,8.3491,8.559,8.2823,8.5304,1050450.0
2017-12-04 12:00:00,8.95,9.02,8.9,8.9,168645.0,8.5399,8.6067,8.4922,8.4922,168645.0
2017-12-04 12:30:00,8.91,8.96,8.87,8.92,84600.0,8.5018,8.5495,8.4636,8.5113,84600.0
2017-12-04 13:00:00,8.96,9.03,8.94,8.95,143940.0,8.5495,8.6163,8.5304,8.5399,143940.0
2017-12-04 13:30:00,8.92,8.98,8.9,8.97,97755.0,8.5113,8.5686,8.4922,8.559,97755.0
2017-12-04 14:00:00,8.97,8.97,8.87,8.87,172575.0,8.559,8.559,8.4636,8.4636,172575.0
2017-12-04 14:30:00,8.85,8.91,8.81,8.82,122970.0,8.4445,8.5018,8.4064,8.4159,122970.0
2017-12-04 15:00:00,8.8,8.81,8.74,8.78,255705.0,8.3968,8.4064,8.3396,8.3777,255705.0
2017-12-04 15:30:00,8.75,8.75,8.67,8.7,296970.0,8.3491,8.3491,8.2728,8.3014,296970.0
2017-12-05 09:30:00,8.53,9.06,8.35,9.0,1425930.0,8.1392,8.6449,7.9674,8.5876,1425930.0
2017-12-05 10:00:00,9.01,9.11,8.93,8.95,500085.0,8.5972,8.6926,8.5209,8.5399,500085.0
2017-12-05 10:30:00,8.95,9.05,8.93,9.04,256140.0,8.5399,8.6354,8.5209,8.6258,256140.0
2017-12-05 11:00:00,9.07,9.19,9.06,9.07,267360.0,8.6544,8.7689,8.6449,8.6544,267360.0
2017-12-05 11:30:00,9.11,9.12,8.91,8.92,125820.0,8.6926,8.7021,8.5018,8.5113,125820.0
2017-12-05 12:00:00,8.93,8.98,8.88,8.92,136785.0,8.5209,8.5686,8.4731,8.5113,136785.0
2017-12-05 12:30:00,8.93,8.96,8.83,8.83,150720.0,8.5209,8.5495,8.4254,8.4254,150720.0
2017-12-05 13:00:00,8.84,8.89,8.76,8.86,170205.0,8.435,8.4827,8.3586,8.4541,170205.0
2017-12-05 13:30:00,8.87,8.9,8.83,8.85,133725.0,8.4636,8.4922,8.4254,8.4445,133725.0
2017-12-05 14:00:00,8.87,8.87,8.76,8.82,76665.0,8.4636,8.4636,8.3586,8.4159,76665.0
2017-12-05 14:30:00,8.83,8.84,8.66,8.7,146475.0,8.4254,8.435,8.2632,8.3014,146475.0
2017-12-05 15:00:00,8.7,8.81,8.69,8.79,246675.0,8.3014,8.4064,8.2918,8.3873,246675.0
2017-12-05 15:30:00,8.79,8.79,8.69,8.71,292410.0,8.3873,8.3873,8.2918,8.3109,292410.0
2017-12-06 09:30:00,8.47,8.76,8.36,8.63,967590.0,8.0819,8.3586,7.977,8.2346,967590.0
2017-12-06 10:00:00,8.64,8.73,8.54,8.69,196380.0,8.2441,8.33,8.1487,8.2918,196380.0
2017-12-06 10:30:00,8.68,8.69,8.56,8.65,99780.0,8.2823,8.2918,8.1678,8.2537,99780.0
2017-12-06 11:00:00,8.65,8.67,8.62,8.62,71820.0,8.2537,8.2728,8.2251,8.2251,71820.0
2017-12-06 11:30:00,8.62,8.7,8.59,8.67,66000.0,8.2251,8.3014,8.1964,8.2728,66000.0
2017-12-06 12:00:00,8.69,8.71,8.64,8.64,44775.0,8.2918,8.3109,8.2441,8.2441,44775.0
2017-12-06 12:30:00,8.6,8.7,8.6,8.7,27015.0,8.206,8.3014,8.206,8.3014,27015.0
2017-12-06 13:00:00,8.67,8.7,8.65,8.67,26070.0,8.2728,8.3014,8.2537,8.2728,26070.0
2017-12-06 13:30:00,8.67,8.78,8.67,8.72,120240.0,8.2728,8.3777,8.2728,8.3205,120240.0
2017-12-06 14:00:00,8.74,8.84,8.74,8.79,169275.0,8.3396,8.435,8.3396,8.3873,169275.0
2017-12-06 14:30:00,8.77,8.78,8.74,8.77,69390.0,8.3682,8.3777,8.3396,8.3682,69390.0
2017-12-06 15:00:00,8.77,8.82,8.75,8.78,166245.0,8.3682,8.4159,8.3491,8.3777,166245.0
2017-12-06 15:30:00,8.79,8.8,8.76,8.79,172815.0,8.3873,8.3968,8.3586,8.3873,172815.0
2017-12-07 09:30:00,9.01,9.11,8.95,8.97,646560.0,8.5972,8.6926,8.5399,8.559,646560.0
2017-12-07 10:00:00,8.96,9.02,8.89,9.0,225090.0,8.5495,8.6067,8.4827,8.5876,225090.0
2017-12-07 10:30:00,9.01,9.12,9.01,9.1,159780.0,8.5972,8.7021,8.5972,8.6831,159780.0
2017-12-07 11:00:00,9.11,9.14,9.04,9.11,111675.0,8.6926,8.7212,8.6258,8.6926,111675.0
2017-12-07 11:30:00,9.12,9.14,9.06,9.14,127335.0,8.7021,8.7212,8.6449,8.7212,127335.0
2017-12-07 12:00:00,9.12,9.12,9.03,9.05,96210.0,8.7021,8.7021,8.6163,8.6354,96210.0
2017-12-07 12:30:00,9.05,9.13,9.05,9.1,72480.0,8.6354,8.7117,8.6354,8.6831,72480.0
2017-12-07 13:00:00,9.12,9.12,9.03,9.05,69120.0,8.7021,8.7021,8.6163,8.6354,69120.0
2017-12-07 13:30:00,9.06,9.07,9.0,9.03,85875.0,8.6449,8.6544,8.5876,8.6163,85875.0
2017-12-07 14:00:00,9.03,9.03,8.91,8.92,152085.0,8.6163,8.6163,8.5018,8.5113,152085.0
2017-12-07 14:30:00,8.91,8.97,8.89,8.97,57300.0,8.5018,8.559,8.4827,8.559,57300.0
2017-12-07 15:00:00,8.97,9.04,8.95,9.04,68085.0,8.559,8.6258,8.5399,8.6258,68085.0
2017-12-07 15:30:00,9.04,9.08,9.02,9.06,409995.0,8.6258,8.664,8.6067,8.6449,409995.0
2017-12-08 09:30:00,9.34,9.39,9.2,9.26,729195.0,8.9121,8.9598,8.7785,8.8357,729195.0
2017-12-08 10:00:00,9.24,9.26,9.18,9.19,142095.0,8.8167,8.8357,8.7594,8.7689,142095.0
2017-12-08 10:30:00,9.19,9.21,9.15,9.21,127785.0,8.7689,8.788,8.7308,8.788,127785.0
2017-12-08 11:00:00,9.21,9.21,9.05,9.05,161415.0,8.788,8.788,8.6354,8.6354,161415.0
2017-12-08 11:30:00,9.06,9.09,9.0,9.03,153810.0,8.6449,8.6735,8.5876,8.6163,153810.0
2017-12-08 12:00:00,9.02,9.1,9.02,9.1,53280.0,8.6067,8.6831,8.6067,8.6831,53280.0
2017-12-08 12:30:00,9.1,9.11,9.05,9.05,44325.0,8.6831,8.6926,8.6354,8.6354,44325.0
2017-12-08 13:00:00,9.06,9.08,9.04,9.06,51405.0,8.6449,8.664,8.6258,8.6449,51405.0
2017-12-08 13:30:00,9.04,9.07,9.03,9.05,27000.0,8.6258,8.6544,8.6163,8.6354,27000.0
2017-12-08 14:00:00,9.04,9.04,8.91,8.95,150765.0,8.6258,8.6258,8.5018,8.5399,150765.0
2017-12-08 14:30:00,8.93,8.99,8.93,8.99,35040.0,8.5209,8.5781,8.5209,8.5781,35040.0
2017-12-08 15:00:00,8.95,8.97,8.93,8.95,112410.0,8.5399,8.559,8.5209,8.5399,112410.0
2017-12-08 15:30:00,8.94,8.95,8.9,8.91,222540.0,8.5304,8.5399,8.4922,8.5018,222540.0
2017-12-11 09:30:00,8.96,9.13,8.92,8.99,329295.0,8.5495,8.7117,8.5113,8.5781,329295.0
2017-12-11 10:00:00,9.01,9.04,8.93,8.96,163815.0,8.5972,8.6258,8.5209,8.5495,163815.0
2017-12-11 10:30:00,8.94,8.95,8.88,8.92,138195.0,8.5304,8.5399,8.4731,8.5113,138195.0
2017-12-11 11:00:00,8.92,8.98,8.89,8.96,72150.0,8.5113,8.5686,8.4827,8.5495,72150.0
2017-12-11 11:30:00,8.98,8.99,8.93,8.97,65550.0,8.5686,8.5781,8.5209,8.559,65550.0
2017-12-11 12:00:00,8.96,9.02,8.96,9.02,123495.0,8.5495,8.6067,8.5495,8.6067,123495.0
2017-12-11 12:30:00,9.02,9.05,8.99,9.0,99585.0,8.6067,8.6354,8.5781,8.5876,99585.0
2017-12-11 13:00:00,8.99,8.99,8.93,8.93,50775.0,8.5781,8.5781,8.5209,8.5209,50775.0
2017-12-11 13:30:00,8.93,8.93,8.89,8.91,54465.0,8.5209,8.5209,8.4827,8.5018,54465.0
2017-12-11 14:00:00,8.93,8.95,8.91,8.95,51000.0,8.5209,8.5399,8.5018,8.5399,51000.0
2017-12-11 14:30:00,8.97,9.01,8.97,9.01,80550.0,8.559,8.5972,8.559,8.5972,80550.0
2017-12-11 15:00:00,9.01,9.01,8.98,8.98,158385.0,8.5972,8.5972,8.5686,8.5686,158385.0
2017-12-11 15:30:00,8.99,9.08,8.98,9.07,151245.0,8.5781,8.664,8.5686,8.6544,151245.0
2017-12-12 09:30:00,9.0,9.0,8.79,8.81,265455.0,8.5876,8.5876,8.3873,8.4064,265455.0
2017-12-12 10:00:00,8.82,8.84,8.78,8.82,137280.0,8.4159,8.435,8.3777,8.4159,137280.0
2017-12-12 10:30:00,8.77,8.92,8.77,8.89,86280.0,8.3682,8.5113,8.3682,8.4827,86280.0
2017-12-12 11:00:00,8.88,8.93,8.88,8.92,49575.0,8.4731,8.5209,8.4731,8.5113,49575.0
2017-12-12 11:30:00,8.92,8.95,8.91,8.95,22200.0,8.5113,8.5399,8.5018,8.5399,22200.0
2017-12-12 12:00:00,8.96,8.96,8.87,8.87,21150.0,8.5495,8.5495,8.4636,8.4636,21150.0
2017-12-12 12:30:00,8.89,8.89,8.86,8.86,33135.0,8.4827,8.4827,8.4541,8.4541,33135.0
2017-12-12 13:00:00,8.88,8.9,8.86,8.86,48195.0,8.4731,8.4922,8.4541,8.4541,48195.0
2017-12-12 13:30:00,8.85,8.86,8.78,8.79,109815.0,8.4445,8.4541,8.3777,8.3873,109815.0
2017-12-12 14:00:00,8.78,8.87,8.77,8.87,45180.0,8.3777,8.4636,8.3682,8.4636,45180.0
2017-12-12 14:30:00,8.86,8.88,8.83,8.87,53010.0,8.4541,8.4731,8.4254,8.4636,53010.0
2017-12-12 15:00:00,8.86,8.87,8.79,8.8,197400.0,8.4541,8.4636,8.3873,8.3968,197400.0
2017-12-12 15:30:00,8.81,8.82,8.78,8.8,198660.0,8.4064,8.4159,8.3777,8.3968,198660.0
2017-12-13 09:30:00,8.88,9.03,8.88,8.95,291315.0,8.4731,8.6163,8.4731,8.5399,291315.0
2017-12-13 10:00:00,8.95,8.95,8.9,8.93,90030.0,8.5399,8.5399,8.4922,8.5209,90030.0
2017-12-13 10:30:00,8.93,8.95,8.9,8.92,25260.0,8.5209,8.5399,8.4922,8.5113,25260.0
2017-12-13 11:00:00,8.93,8.93,8.89,8.89,16500.0,8.5209,8.5209,8.4827,8.4827,16500.0
2017-12-13 11:30:00,8.89,8.9,8.85,8.87,36645.0,8.4827,8.4922,8.4445,8.4636,36645.0
2017-12-13 12:00:00,8.86,8.86,8.83,8.86,24150.0,8.4541,8.4541,8.4254,8.4541,24150.0
2017-12-13 12:30:00,8.84,8.84,8.8,8.83,53760.0,8.435,8.435,8.3968,8.4254,53760.0
2017-12-13 13:00:00,8.84,8.85,8.82,8.82,16545.0,8.435,8.4445,8.4159,8.4159,16545.0
2017-12-13 13:30:00,8.8,8.82,8.79,8.8,16200.0,8.3968,8.4159,8.3873,8.3968,16200.0
2017-12-13 14:00:00,8.88,8.9,8.84,8.84,15360.0,8.4731,8.4922,8.435,8.435,15360.0
2017-12-13 14:30:00,8.87,8.88,8.87,8.88,7500.0,8.4636,8.4731,8.4636,8.4731,7500.0
2017-12-13 15:00:00,8.86,8.86,8.83,8.85,59415.0,8.4541,8.4541,8.4254,8.4445,59415.0
2017-12-13 15:30:00,8.84,8.85,8.78,8.81,62325.0,8.435,8.4445,8.3777,8.4064,62325.0
2017-12-14 09:30:00,8.79,8.85,8.71,8.76,296865.0,8.3873,8.4445,8.3109,8.3586,296865.0
2017-12-14 10:00:00,8.76,8.9,8.71,8.9,108405.0,8.3586,8.4922,8.3109,8.4922,108405.0
2017-12-14 10:30:00,8.87,8.92,8.86,8.9,83445.0,8.4636,8.5113,8.4541,8.4922,83445.0
2017-12-14 11:00:00,8.92,8.94,8.87,8.94,91650.0,8.5113,8.5304,8.4636,8.5304,91650.0
2017-12-14 11:30:00,8.93,8.93,8.9,8.9,31500.0,8.5209,8.5209,8.4922,8.4922,31500.0
2017-12-14 12:00:00,8.92,8.94,8.92,8.93,4500.0,8.5113,8.5304,8.5113,8.5209,4500.0
2017-12-14 12:30:00,8.94,8.94,8.9,8.9,12000.0,8.5304,8.5304,8.4922,8.4922,12000.0
2017-12-14 13:00:00,8.9,8.91,8.84,8.88,49500.0,8.4922,8.5018,8.435,8.4731,49500.0
2017-12-14 13:30:00,8.89,8.9,8.83,8.83,63000.0,8.4827,8.4922,8.4254,8.4254,63000.0
2017-12-14 14:00:00,8.85,8.87,8.76,8.76,56160.0,8.4445,8.4636,8.3586,8.3586,56160.0
2017-12-14 14:30:00,8.79,8.8,8.76,8.78,25500.0,8.3873,8.3968,8.3586,8.3777,25500.0
2017-12-14 15:00:00,8.82,8.82,8.75,8.77,40035.0,8.4159,8.4159,8.3491,8.3682,40035.0
2017-12-14 15:30:00,8.78,8.82,8.77,8.78,330990.0,8.3777,8.4159,8.3682,8.3777,330990.0
2017-12-15 09:30:00,8.87,8.87,8.77,8.83,211935.0,8.4636,8.4636,8.3682,8.4254,211935.0
2017-12-15 10:00:00,8.86,8.97,8.86,8.93,98565.0,8.4541,8.559,8.4541,8.5209,98565.0
2017-12-15 10:30:00,8.93,8.98,8.9,8.95,93165.0,8.5209,8.5686,8.4922,8.5399,93165.0
2017-12-15 11:00:00,8.97,9.05,8.97,9.04,119580.0,8.559,8.6354,8.559,8.6258,119580.0
2017-12-15 11:30:00,9.06,9.13,9.06,9.12,129585.0,8.6449,8.7117,8.6449,8.7021,129585.0
2017-12-15 12:00:00,9.13,9.21,9.13,9.15,140250.0,8.7117,8.788,8.7117,8.7308,140250.0
2017-12-15 12:30:00,9.16,9.19,9.13,9.19,49995.0,8.7403,8.7689,8.7117,8.7689,49995.0
2017-12-15 13:00:00,9.17,9.17,9.15,9.15,39315.0,8.7499,8.7499,8.7308,8.7308,39315.0
2017-12-15 13:30:00,9.15,9.22,9.15,9.21,54390.0,8.7308,8.7976,8.7308,8.788,54390.0
2017-12-15 14:00:00,9.23,9.25,9.21,9.23,192735.0,8.8071,8.8262,8.788,8.8071,192735.0
2017-12-15 14:30:00,9.23,9.23,9.19,9.19,163755.0,8.8071,8.8071,8.7689,8.7689,163755.0
2017-12-15 15:00:00,9.19,9.25,9.19,9.23,161940.0,8.7689,8.8262,8.7689,8.8071,161940.0
2017-12-15 15:30:00,9.22,9.23,9.11,9.17,697155.0,8.7976,8.8071,8.6926,8.7499,697155.0
2017-12-18 09:30:00,9.52,9.57,9.39,9.57,855255.0,9.0838,9.1315,8.9598,9.1315,855255.0
2017-12-18 10:00:00,9.59,9.63,9.54,9.6,262350.0,9.1506,9.1888,9.1029,9.1602,262350.0
2017-12-18 10:30:00,9.6,9.61,9.56,9.59,377175.0,9.1602,9.1697,9.122,9.1506,377175.0
2017-12-18 11:00:00,9.58,9.66,9.57,9.62,191085.0,9.1411,9.2174,9.1315,9.1792,191085.0
2017-12-18 11:30:00,9.61,9.67,9.6,9.64,108915.0,9.1697,9.2269,9.1602,9.1983,108915.0
2017-12-18 12:00:00,9.66,9.73,9.65,9.73,269145.0,9.2174,9.2842,9.2079,9.2842,269145.0
2017-12-18 12:30:00,9.73,9.79,9.7,9.77,167640.0,9.2842,9.3415,9.2556,9.3224,167640.0
2017-12-18 13:00:00,9.76,9.77,9.71,9.71,234825.0,9.3128,9.3224,9.2651,9.2651,234825.0
2017-12-18 13:30:00,9.71,9.73,9.69,9.7,562275.0,9.2651,9.2842,9.246,9.2556,562275.0
2017-12-18 14:00:00,9.7,9.74,9.68,9.72,100950.0,9.2556,9.2937,9.2365,9.2747,100950.0
2017-12-18 14:30:00,9.71,9.74,9.71,9.73,92505.0,9.2651,9.2937,9.2651,9.2842,92505.0
2017-12-18 15:00:00,9.73,9.76,9.72,9.73,199200.0,9.2842,9.3128,9.2747,9.2842,199200.0
2017-12-18 15:30:00,9.75,9.79,9.71,9.78,929760.0,9.3033,9.3415,9.2651,9.3319,929760.0
2017-12-19 09:30:00,9.74,9.84,9.73,9.81,627345.0,9.3014,9.3969,9.2919,9.3683,627345.0
2017-12-19 10:00:00,9.79,9.82,9.72,9.75,152925.0,9.3492,9.3778,9.2823,9.311,152925.0
2017-12-19 10:30:00,9.77,9.77,9.67,9.73,83295.0,9.3301,9.3301,9.2346,9.2919,83295.0
2017-12-19 11:00:00,9.73,9.73,9.69,9.73,34500.0,9.2919,9.2919,9.2537,9.2919,34500.0
2017-12-19 11:30:00,9.74,9.74,9.62,9.66,88545.0,9.3014,9.3014,9.1868,9.225,88545.0
2017-12-19 12:00:00,9.63,9.64,9.58,9.6,48300.0,9.1964,9.2059,9.1486,9.1677,48300.0
2017-12-19 12:30:00,9.61,9.69,9.61,9.69,45405.0,9.1773,9.2537,9.1773,9.2537,45405.0
2017-12-19 13:00:00,9.7,9.7,9.66,9.67,21540.0,9.2632,9.2632,9.225,9.2346,21540.0
2017-12-19 13:30:00,9.73,9.78,9.72,9.77,58590.0,9.2919,9.3396,9.2823,9.3301,58590.0
2017-12-19 14:00:00,9.75,9.76,9.71,9.75,27135.0,9.311,9.3205,9.2728,9.311,27135.0
2017-12-19 14:30:00,9.75,9.75,9.67,9.68,33825.0,9.311,9.311,9.2346,9.2441,33825.0
2017-12-19 15:00:00,9.66,9.68,9.62,9.67,60555.0,9.225,9.2441,9.1868,9.2346,60555.0
2017-12-19 15:30:00,9.7,9.76,9.69,9.75,128535.0,9.2632,9.3205,9.2537,9.311,128535.0
2017-12-20 09:30:00,10.02,10.08,9.77,9.87,438180.0,9.5688,9.6261,9.3301,9.4256,438180.0
2017-12-20 10:00:00,9.89,9.92,9.73,9.74,85560.0,9.4447,9.4733,9.2919,9.3014,85560.0
2017-12-20 10:30:00,9.73,9.78,9.71,9.78,32580.0,9.2919,9.3396,9.2728,9.3396,32580.0
2017-12-20 11:00:00,9.77,9.93,9.77,9.92,74985.0,9.3301,9.4829,9.3301,9.4733,74985.0
2017-12-20 11:30:00,9.93,9.97,9.91,9.97,50865.0,9.4829,9.5211,9.4638,9.5211,50865.0
2017-12-20 12:00:00,9.97,10.04,9.97,10.01,401385.0,9.5211,9.5879,9.5211,9.5593,401385.0
2017-12-20 12:30:00,10.0,10.02,9.95,9.98,354195.0,9.5497,9.5688,9.502,9.5306,354195.0
2017-12-20 13:00:00,9.98,10.04,9.98,10.04,19410.0,9.5306,9.5879,9.5306,9.5879,19410.0
2017-12-20 13:30:00,10.05,10.05,10.0,10.03,155520.0,9.5975,9.5975,9.5497,9.5784,155520.0
2017-12-20 14:00:00,10.0,10.03,9.95,9.95,22650.0,9.5497,9.5784,9.502,9.502,22650.0
2017-12-20 14:30:00,9.94,9.96,9.92,9.93,99240.0,9.4924,9.5115,9.4733,9.4829,99240.0
2017-12-20 15:00:00,9.93,9.95,9.88,9.91,95115.0,9.4829,9.502,9.4351,9.4638,95115.0
2017-12-20 15:30:00,9.92,9.95,9.92,9.94,181740.0,9.4733,9.502,9.4733,9.4924,181740.0
2017-12-21 09:30:00,10.01,10.01,9.75,9.78,407160.0,9.5593,9.5593,9.311,9.3396,407160.0
2017-12-21 10:00:00,9.8,9.81,9.75,9.79,121500.0,9.3587,9.3683,9.311,9.3492,121500.0
2017-12-21 10:30:00,9.77,9.82,9.7,9.7,113850.0,9.3301,9.3778,9.2632,9.2632,113850.0
2017-12-21 11:00:00,9.72,9.83,9.7,9.83,46125.0,9.2823,9.3874,9.2632,9.3874,46125.0
2017-12-21 11:30:00,9.83,9.84,9.8,9.8,58545.0,9.3874,9.3969,9.3587,9.3587,58545.0
2017-12-21 12:00:00,9.77,9.78,9.76,9.78,31470.0,9.3301,9.3396,9.3205,9.3396,31470.0
2017-12-21 12:30:00,9.79,9.79,9.74,9.77,37800.0,9.3492,9.3492,9.3014,9.3301,37800.0
2017-12-21 13:00:00,9.78,9.81,9.77,9.81,48000.0,9.3396,9.3683,9.3301,9.3683,48000.0
2017-12-21 13:30:00,9.8,9.8,9.78,9.79,8445.0,9.3587,9.3587,9.3396,9.3492,8445.0
2017-12-21 14:00:00,9.75,9.76,9.68,9.68,52725.0,9.311,9.3205,9.2441,9.2441,52725.0
2017-12-21 14:30:00,9.68,9.69,9.66,9.69,78600.0,9.2441,9.2537,9.225,9.2537,78600.0
2017-12-21 15:00:00,9.68,9.68,9.63,9.65,69705.0,9.2441,9.2441,9.1964,9.2155,69705.0
2017-12-21 15:30:00,9.66,9.66,9.59,9.62,171840.0,9.225,9.225,9.1582,9.1868,171840.0
2017-12-22 09:30:00,9.47,9.57,9.41,9.57,257415.0,9.0436,9.1391,8.9863,9.1391,257415.0
2017-12-22 10:00:00,9.57,9.57,9.52,9.56,26895.0,9.1391,9.1391,9.0913,9.1295,26895.0
2017-12-22 10:30:00,9.53,9.55,9.52,9.54,19620.0,9.1009,9.12,9.0913,9.1104,19620.0
2017-12-22 11:00:00,9.54,9.54,9.48,9.53,46935.0,9.1104,9.1104,9.0531,9.1009,46935.0
2017-12-22 11:30:00,9.5,9.54,9.49,9.53,9000.0,9.0722,9.1104,9.0627,9.1009,9000.0
2017-12-22 12:00:00,9.49,9.49,9.48,9.49,38160.0,9.0627,9.0627,9.0531,9.0627,38160.0
2017-12-22 12:30:00,9.51,9.54,9.5,9.53,46320.0,9.0818,9.1104,9.0722,9.1009,46320.0
2017-12-22 13:00:00,9.54,9.55,9.54,9.55,18300.0,9.1104,9.12,9.1104,9.12,18300.0
2017-12-22 13:30:00,9.57,9.62,9.57,9.6,29370.0,9.1391,9.1868,9.1391,9.1677,29370.0
2017-12-22 14:00:00,9.6,9.6,9.56,9.58,29970.0,9.1677,9.1677,9.1295,9.1486,29970.0
2017-12-22 14:30:00,9.57,9.57,9.55,9.57,95070.0,9.1391,9.1391,9.12,9.1391,95070.0
2017-12-22 15:00:00,9.57,9.57,9.56,9.56,122295.0,9.1391,9.1391,9.1295,9.1295,122295.0
2017-12-22 15:30:00,9.57,9.61,9.56,9.6,108930.0,9.1391,9.1773,9.1295,9.1677,108930.0
2017-12-26 09:30:00,9.27,9.27,9.08,9.17,555330.0,8.8526,8.8526,8.6711,8.7571,555330.0
2017-12-26 10:00:00,9.17,9.28,9.17,9.27,147255.0,8.7571,8.8621,8.7571,8.8526,147255.0
2017-12-26 10:30:00,9.26,9.28,9.19,9.2,53160.0,8.843,8.8621,8.7762,8.7857,53160.0
2017-12-26 11:00:00,9.19,9.25,9.18,9.24,30900.0,8.7762,8.8335,8.7666,8.8239,30900.0
2017-12-26 11:30:00,9.24,9.31,9.24,9.28,42600.0,8.8239,8.8908,8.8239,8.8621,42600.0
2017-12-26 12:00:00,9.28,9.33,9.27,9.29,9000.0,8.8621,8.9099,8.8526,8.8717,9000.0
2017-12-26 12:30:00,9.33,9.33,9.3,9.3,9000.0,8.9099,8.9099,8.8812,8.8812,9000.0
2017-12-26 13:00:00,9.31,9.31,9.3,9.31,30735.0,8.8908,8.8908,8.8812,8.8908,30735.0
2017-12-26 13:30:00,9.32,9.32,9.31,9.31,30630.0,8.9003,8.9003,8.8908,8.8908,30630.0
2017-12-26 14:00:00,9.32,9.33,9.31,9.31,22050.0,8.9003,8.9099,8.8908,8.8908,22050.0
2017-12-26 14:30:00,9.33,9.33,9.31,9.31,36900.0,8.9099,8.9099,8.8908,8.8908,36900.0
2017-12-26 15:00:00,9.31,9.33,9.31,9.33,22365.0,8.8908,8.9099,8.8908,8.9099,22365.0
2017-12-26 15:30:00,9.31,9.33,9.3,9.32,95880.0,8.8908,8.9099,8.8812,8.9003,95880.0
2017-12-27 09:30:00,9.27,9.53,9.27,9.53,201945.0,8.8526,9.1009,8.8526,9.1009,201945.0
2017-12-27 10:00:00,9.53,9.55,9.47,9.47,80550.0,9.1009,9.12,9.0436,9.0436,80550.0
2017-12-27 10:30:00,9.47,9.51,9.46,9.46,41895.0,9.0436,9.0818,9.034,9.034,41895.0
2017-12-27 11:00:00,9.46,9.48,9.44,9.44,34905.0,9.034,9.0531,9.0149,9.0149,34905.0
2017-12-27 11:30:00,9.45,9.45,9.39,9.39,37500.0,9.0245,9.0245,8.9672,8.9672,37500.0
2017-12-27 12:00:00,9.39,9.41,9.38,9.4,22860.0,8.9672,8.9863,8.9576,8.9767,22860.0
2017-12-27 12:30:00,9.42,9.42,9.42,9.42,10935.0,8.9958,8.9958,8.9958,8.9958,10935.0
2017-12-27 13:00:00,9.4,9.42,9.4,9.4,7500.0,8.9767,8.9958,8.9767,8.9767,7500.0
2017-12-27 13:30:00,9.4,9.41,9.39,9.4,18600.0,8.9767,8.9863,8.9672,8.9767,18600.0
2017-12-27 14:00:00,9.42,9.43,9.41,9.42,79500.0,8.9958,9.0054,8.9863,8.9958,79500.0
2017-12-27 14:30:00,9.42,9.42,9.39,9.41,12000.0,8.9958,8.9958,8.9672,8.9863,12000.0
2017-12-27 15:00:00,9.4,9.41,9.4,9.4,16260.0,8.9767,8.9863,8.9767,8.9767,16260.0
2017-12-27 15:30:00,9.39,9.42,9.38,9.41,40500.0,8.9672,8.9958,8.9576,8.9863,40500.0
2017-12-28 09:30:00,9.53,9.55,9.45,9.47,127980.0,9.1009,9.12,9.0245,9.0436,127980.0
2017-12-28 10:00:00,9.49,9.49,9.45,9.47,36000.0,9.0627,9.0627,9.0245,9.0436,36000.0
2017-12-28 10:30:00,9.49,9.51,9.49,9.5,10485.0,9.0627,9.0818,9.0627,9.0722,10485.0
2017-12-28 11:00:00,9.51,9.53,9.5,9.52,23475.0,9.0818,9.1009,9.0722,9.0913,23475.0
2017-12-28 11:30:00,9.5,9.53,9.49,9.53,21000.0,9.0722,9.1009,9.0627,9.1009,21000.0
2017-12-28 12:00:00,9.52,9.52,9.51,9.52,10500.0,9.0913,9.0913,9.0818,9.0913,10500.0
2017-12-28 12:30:00,9.52,9.53,9.52,9.52,9300.0,9.0913,9.1009,9.0913,9.0913,9300.0
2017-12-28 13:00:00,9.52,9.52,9.49,9.49,170910.0,9.0913,9.0913,9.0627,9.0627,170910.0
2017-12-28 13:30:00,9.48,9.48,9.47,9.48,22935.0,9.0531,9.0531,9.0436,9.0531,22935.0
2017-12-28 14:00:00,9.48,9.48,9.45,9.45,9000.0,9.0531,9.0531,9.0245,9.0245,9000.0
2017-12-28 14:30:00,9.46,9.47,9.45,9.45,13500.0,9.034,9.0436,9.0245,9.0245,13500.0
2017-12-28 15:00:00,9.45,9.46,9.44,9.44,46515.0,9.0245,9.034,9.0149,9.0149,46515.0
2017-12-28 15:30:00,9.44,9.49,9.43,9.48,137400.0,9.0149,9.0627,9.0054,9.0531,137400.0
2017-12-29 09:30:00,9.5,9.54,9.42,9.42,129645.0,9.0722,9.1104,8.9958,8.9958,129645.0
2017-12-29 10:00:00,9.4,9.41,9.35,9.38,42585.0,8.9767,8.9863,8.929,8.9576,42585.0
2017-12-29 10:30:00,9.41,9.41,9.33,9.33,28500.0,8.9863,8.9863,8.9099,8.9099,28500.0
2017-12-29 11:00:00,9.31,9.36,9.31,9.36,30915.0,8.8908,8.9385,8.8908,8.9385,30915.0
2017-12-29 11:30:00,9.33,9.37,9.32,9.37,10500.0,8.9099,8.9481,8.9003,8.9481,10500.0
2017-12-29 12:00:00,9.36,9.39,9.36,9.39,14505.0,8.9385,8.9672,8.9385,8.9672,14505.0
2017-12-29 12:30:00,9.38,9.41,9.38,9.4,24750.0,8.9576,8.9863,8.9576,8.9767,24750.0
2017-12-29 13:00:00,9.38,9.38,9.37,9.38,11400.0,8.9576,8.9576,8.9481,8.9576,11400.0
2017-12-29 13:30:00,9.4,9.4,9.35,9.36,41085.0,8.9767,8.9767,8.929,8.9385,41085.0
2017-12-29 14:00:00,9.37,9.38,9.37,9.38,9000.0,8.9481,8.9576,8.9481,8.9576,9000.0
2017-12-29 14:30:00,9.37,9.37,9.34,9.34,28500.0,8.9481,8.9481,8.9194,8.9194,28500.0
2017-12-29 15:00:00,9.33,9.35,9.32,9.32,58695.0,8.9099,8.929,8.9003,8.9003,58695.0
2017-12-29 15:30:00,9.32,9.32,9.19,9.19,216585.0,8.9003,8.9003,8.7762,8.7762,216585.0
2018-01-02 09:30:00,9.36,9.57,9.31,9.57,289425.0,8.9385,9.1391,8.8908,9.1391,289425.0
2018-01-02 10:00:00,9.57,9.67,9.57,9.64,1194795.0,9.1391,9.2346,9.1391,9.2059,1194795.0
2018-01-02 10:30:00,9.66,9.75,9.64,9.74,169020.0,9.225,9.311,9.2059,9.3014,169020.0
2018-01-02 11:00:00,9.75,9.81,9.75,9.77,311655.0,9.311,9.3683,9.311,9.3301,311655.0
2018-01-02 11:30:00,9.78,9.78,9.72,9.76,42000.0,9.3396,9.3396,9.2823,9.3205,42000.0
2018-01-02 12:00:00,9.75,9.77,9.74,9.77,22860.0,9.311,9.3301,9.3014,9.3301,22860.0
2018-01-02 12:30:00,9.76,9.76,9.73,9.73,19500.0,9.3205,9.3205,9.2919,9.2919,19500.0
2018-01-02 13:00:00,9.73,9.76,9.73,9.76,66435.0,9.2919,9.3205,9.2919,9.3205,66435.0
2018-01-02 13:30:00,9.76,9.78,9.75,9.75,15855.0,9.3205,9.3396,9.311,9.311,15855.0
2018-01-02 14:00:00,9.76,9.81,9.76,9.81,65040.0,9.3205,9.3683,9.3205,9.3683,65040.0
2018-01-02 14:30:00,9.81,9.83,9.81,9.83,83265.0,9.3683,9.3874,9.3683,9.3874,83265.0
2018-01-02 15:00:00,9.84,9.87,9.83,9.87,68130.0,9.3969,9.4256,9.3874,9.4256,68130.0
2018-01-02 15:30:00,9.86,9.95,9.85,9.93,312510.0,9.416,9.502,9.4065,9.4829,312510.0
2018-01-03 09:30:00,10.07,10.28,10.03,10.27,904185.0,9.6166,9.8171,9.5784,9.8076,904185.0
2018-01-03 10:00:00,10.27,10.31,10.13,10.18,255315.0,9.8076,9.8458,9.6739,9.7216,255315.0
2018-01-03 10:30:00,10.2,10.25,10.19,10.24,145710.0,9.7407,9.7885,9.7312,9.7789,145710.0
2018-01-03 11:00:00,10.24,10.31,10.24,10.3,86760.0,9.7789,9.8458,9.7789,9.8362,86760.0
2018-01-03 11:30:00,10.32,10.32,10.2,10.2,73770.0,9.8553,9.8553,9.7407,9.7407,73770.0
2018-01-03 12:00:00,10.2,10.25,10.19,10.25,36000.0,9.7407,9.7885,9.7312,9.7885,36000.0
2018-01-03 12:30:00,10.25,10.36,10.25,10.32,313185.0,9.7885,9.8935,9.7885,9.8553,313185.0
2018-01-03 13:00:00,10.3,10.31,10.28,10.3,182160.0,9.8362,9.8458,9.8171,9.8362,182160.0
2018-01-03 13:30:00,10.31,10.31,10.25,10.28,47295.0,9.8458,9.8458,9.7885,9.8171,47295.0
2018-01-03 14:00:00,10.3,10.38,10.3,10.38,84405.0,9.8362,9.9126,9.8362,9.9126,84405.0
2018-01-03 14:30:00,10.38,10.41,10.37,10.37,53355.0,9.9126,9.9413,9.9031,9.9031,53355.0
2018-01-03 15:00:00,10.38,10.44,10.36,10.42,60090.0,9.9126,9.9699,9.8935,9.9508,60090.0
2018-01-03 15:30:00,10.42,10.46,10.39,10.45,260955.0,9.9508,9.989,9.9222,9.9795,260955.0
2018-01-04 09:30:00,10.66,10.74,10.38,10.44,764940.0,10.18,10.2564,9.9126,9.9699,764940.0
2018-01-04 10:00:00,10.44,10.53,10.39,10.48,176400.0,9.9699,10.0559,9.9222,10.0081,176400.0
2018-01-04 10:30:00,10.56,10.67,10.52,10.64,123030.0,10.0845,10.1895,10.0463,10.1609,123030.0
2018-01-04 11:00:00,10.66,10.67,10.61,10.62,207795.0,10.18,10.1895,10.1323,10.1418,207795.0
2018-01-04 11:30:00,10.64,10.69,10.64,10.69,25020.0,10.1609,10.2086,10.1609,10.2086,25020.0
2018-01-04 12:00:00,10.69,10.72,10.68,10.68,279795.0,10.2086,10.2373,10.1991,10.1991,279795.0
2018-01-04 12:30:00,10.68,10.69,10.64,10.64,37500.0,10.1991,10.2086,10.1609,10.1609,37500.0
2018-01-04 13:00:00,10.62,10.65,10.62,10.64,82200.0,10.1418,10.1704,10.1418,10.1609,82200.0
2018-01-04 13:30:00,10.65,10.67,10.61,10.65,69405.0,10.1704,10.1895,10.1323,10.1704,69405.0
2018-01-04 14:00:00,10.65,10.65,10.61,10.61,27165.0,10.1704,10.1704,10.1323,10.1323,27165.0
2018-01-04 14:30:00,10.62,10.63,10.61,10.62,23355.0,10.1418,10.1514,10.1323,10.1418,23355.0
2018-01-04 15:00:00,10.61,10.65,10.6,10.65,55905.0,10.1323,10.1704,10.1227,10.1704,55905.0
2018-01-04 15:30:00,10.64,10.66,10.62,10.62,121545.0,10.1609,10.18,10.1418,10.1418,121545.0
2018-01-05 09:30:00,10.75,10.79,10.6,10.74,891540.0,10.2659,10.3041,10.1227,10.2564,891540.0
2018-01-05 10:00:00,10.75,10.77,10.7,10.71,273285.0,10.2659,10.285,10.2182,10.2277,273285.0
2018-01-05 10:30:00,10.73,10.84,10.71,10.84,299670.0,10.2468,10.3519,10.2277,10.3519,299670.0
2018-01-05 11:00:00,10.81,10.84,10.79,10.83,23715.0,10.3232,10.3519,10.3041,10.3423,23715.0
2018-01-05 11:30:00,10.82,10.9,10.82,10.9,45795.0,10.3328,10.4092,10.3328,10.4092,45795.0
2018-01-05 12:00:00,10.89,10.89,10.86,10.89,22920.0,10.3996,10.3996,10.371,10.3996,22920.0
2018-01-05 12:30:00,10.88,10.91,10.87,10.88,37020.0,10.3901,10.4187,10.3805,10.3901,37020.0
2018-01-05 13:00:00,10.89,10.9,10.86,10.87,32640.0,10.3996,10.4092,10.371,10.3805,32640.0
2018-01-05 13:30:00,10.9,10.9,10.88,10.89,24915.0,10.4092,10.4092,10.3901,10.3996,24915.0
2018-01-05 14:00:00,10.92,10.94,10.92,10.92,32625.0,10.4283,10.4474,10.4283,10.4283,32625.0
2018-01-05 14:30:00,10.92,10.92,10.84,10.85,69510.0,10.4283,10.4283,10.3519,10.3614,69510.0
2018-01-05 15:00:00,10.86,10.86,10.79,10.8,55500.0,10.371,10.371,10.3041,10.3137,55500.0
2018-01-05 15:30:00,10.8,10.84,10.78,10.82,160665.0,10.3137,10.3519,10.2946,10.3328,160665.0
2018-01-08 09:30:00,10.81,10.89,10.73,10.89,211005.0,10.3232,10.3996,10.2468,10.3996,211005.0
2018-01-08 10:00:00,10.89,11.0,10.81,10.97,535815.0,10.3996,10.5047,10.3232,10.476,535815.0
2018-01-08 10:30:00,10.98,11.0,10.92,10.97,106875.0,10.4856,10.5047,10.4283,10.476,106875.0
2018-01-08 11:00:00,10.98,11.05,10.96,11.05,91740.0,10.4856,10.5524,10.4665,10.5524,91740.0
2018-01-08 11:30:00,11.07,11.11,11.02,11.04,59115.0,10.5715,10.6097,10.5238,10.5429,59115.0
2018-01-08 12:00:00,11.06,11.09,11.04,11.09,41745.0,10.562,10.5906,10.5429,10.5906,41745.0
2018-01-08 12:30:00,11.09,11.09,11.05,11.06,9000.0,10.5906,10.5906,10.5524,10.562,9000.0
2018-01-08 13:00:00,11.08,11.09,11.07,11.09,12150.0,10.5811,10.5906,10.5715,10.5906,12150.0
2018-01-08 13:30:00,11.09,11.17,11.09,11.15,481095.0,10.5906,10.667,10.5906,10.6479,481095.0
2018-01-08 14:00:00,11.15,11.15,11.09,11.09,25500.0,10.6479,10.6479,10.5906,10.5906,25500.0
2018-01-08 14:30:00,11.09,11.09,11.07,11.07,168405.0,10.5906,10.5906,10.5715,10.5715,168405.0
2018-01-08 15:00:00,11.08,11.09,11.05,11.06,82950.0,10.5811,10.5906,10.5524,10.562,82950.0
2018-01-08 15:30:00,11.06,11.09,11.05,11.06,105600.0,10.562,10.5906,10.5524,10.562,105600.0
2018-01-09 09:30:00,11.12,11.12,10.72,10.86,858075.0,10.6193,10.6193,10.2373,10.371,858075.0
2018-01-09 10:00:00,10.83,10.93,10.78,10.86,107205.0,10.3423,10.4378,10.2946,10.371,107205.0
2018-01-09 10:30:00,10.84,10.86,10.69,10.77,246990.0,10.3519,10.371,10.2086,10.285,246990.0
2018-01-09 11:00:00,10.79,10.9,10.79,10.87,150975.0,10.3041,10.4092,10.3041,10.3805,150975.0
2018-01-09 11:30:00,10.85,10.86,10.79,10.81,51630.0,10.3614,10.371,10.3041,10.3232,51630.0
2018-01-09 12:00:00,10.77,10.77,10.71,10.74,51900.0,10.285,10.285,10.2277,10.2564,51900.0
2018-01-09 12:30:00,10.78,10.83,10.78,10.81,135285.0,10.2946,10.3423,10.2946,10.3232,135285.0
2018-01-09 13:00:00,10.81,10.85,10.81,10.83,46845.0,10.3232,10.3614,10.3232,10.3423,46845.0
2018-01-09 13:30:00,10.84,10.86,10.84,10.85,14400.0,10.3519,10.371,10.3519,10.3614,14400.0
2018-01-09 14:00:00,10.84,10.84,10.8,10.84,36720.0,10.3519,10.3519,10.3137,10.3519,36720.0
2018-01-09 14:30:00,10.84,10.86,10.83,10.86,18000.0,10.3519,10.371,10.3423,10.371,18000.0
2018-01-09 15:00:00,10.87,10.87,10.79,10.79,25290.0,10.3805,10.3805,10.3041,10.3041,25290.0
2018-01-09 15:30:00,10.79,10.82,10.74,10.75,104040.0,10.3041,10.3328,10.2564,10.2659,104040.0
2018-01-10 09:30:00,10.34,10.5,10.2,10.29,1137510.0,9.8744,10.0272,9.7407,9.8267,1137510.0
2018-01-10 10:00:00,10.29,10.29,10.18,10.18,226155.0,9.8267,9.8267,9.7216,9.7216,226155.0
2018-01-10 10:30:00,10.18,10.2,10.1,10.15,122595.0,9.7216,9.7407,9.6452,9.693,122595.0
2018-01-10 11:00:00,10.15,10.26,10.15,10.19,101070.0,9.693,9.798,9.693,9.7312,101070.0
2018-01-10 11:30:00,10.18,10.3,10.18,10.3,49695.0,9.7216,9.8362,9.7216,9.8362,49695.0
2018-01-10 12:00:00,10.27,10.33,10.27,10.32,89685.0,9.8076,9.8649,9.8076,9.8553,89685.0
2018-01-10 12:30:00,10.33,10.35,10.31,10.34,101115.0,9.8649,9.884,9.8458,9.8744,101115.0
2018-01-10 13:00:00,10.35,10.39,10.33,10.39,47850.0,9.884,9.9222,9.8649,9.9222,47850.0
2018-01-10 13:30:00,10.39,10.44,10.39,10.43,72150.0,9.9222,9.9699,9.9222,9.9604,72150.0
2018-01-10 14:00:00,10.43,10.44,10.28,10.28,131415.0,9.9604,9.9699,9.8171,9.8171,131415.0
2018-01-10 14:30:00,10.29,10.34,10.27,10.34,133455.0,9.8267,9.8744,9.8076,9.8744,133455.0
2018-01-10 15:00:00,10.34,10.36,10.28,10.29,105045.0,9.8744,9.8935,9.8171,9.8267,105045.0
2018-01-10 15:30:00,10.29,10.36,10.29,10.35,141840.0,9.8267,9.8935,9.8267,9.884,141840.0
2018-01-11 09:30:00,10.48,10.5,10.33,10.47,357405.0,10.0081,10.0272,9.8649,9.9986,357405.0
2018-01-11 10:00:00,10.48,10.5,10.36,10.36,82290.0,10.0081,10.0272,9.8935,9.8935,82290.0
2018-01-11 10:30:00,10.35,10.46,10.33,10.42,91470.0,9.884,9.989,9.8649,9.9508,91470.0
2018-01-11 11:00:00,10.46,10.51,10.46,10.49,102000.0,9.989,10.0368,9.989,10.0177,102000.0
2018-01-11 11:30:00,10.46,10.48,10.45,10.48,46035.0,9.989,10.0081,9.9795,10.0081,46035.0
2018-01-11 12:00:00,10.46,10.52,10.46,10.52,9465.0,9.989,10.0463,9.989,10.0463,9465.0
2018-01-11 12:30:00,10.52,10.55,10.52,10.54,43305.0,10.0463,10.075,10.0463,10.0654,43305.0
2018-01-11 13:00:00,10.53,10.53,10.49,10.49,21000.0,10.0559,10.0559,10.0177,10.0177,21000.0
2018-01-11 13:30:00,10.5,10.5,10.47,10.47,48375.0,10.0272,10.0272,9.9986,9.9986,48375.0
2018-01-11 14:00:00,10.5,10.53,10.49,10.52,27300.0,10.0272,10.0559,10.0177,10.0463,27300.0
2018-01-11 14:30:00,10.51,10.52,10.48,10.5,40785.0,10.0368,10.0463,10.0081,10.0272,40785.0
2018-01-11 15:00:00,10.51,10.51,10.51,10.51,3120.0,10.0368,10.0368,10.0368,10.0368,3120.0
2018-01-11 15:30:00,10.5,10.54,10.49,10.54,45300.0,10.0272,10.0654,10.0177,10.0654,45300.0
2018-01-12 09:30:00,10.53,10.57,10.45,10.52,174285.0,10.0559,10.0941,9.9795,10.0463,174285.0
2018-01-12 10:00:00,10.51,10.67,10.51,10.65,154290.0,10.0368,10.1895,10.0368,10.1704,154290.0
2018-01-12 10:30:00,10.67,10.74,10.6,10.72,228060.0,10.1895,10.2564,10.1227,10.2373,228060.0
2018-01-12 11:00:00,10.71,10.73,10.64,10.68,190515.0,10.2277,10.2468,10.1609,10.1991,190515.0
2018-01-12 11:30:00,10.69,10.73,10.69,10.7,33135.0,10.2086,10.2468,10.2086,10.2182,33135.0
2018-01-12 12:00:00,10.71,10.71,10.69,10.7,58395.0,10.2277,10.2277,10.2086,10.2182,58395.0
2018-01-12 12:30:00,10.68,10.75,10.68,10.73,93750.0,10.1991,10.2659,10.1991,10.2468,93750.0
2018-01-12 13:00:00,10.73,10.73,10.67,10.67,49395.0,10.2468,10.2468,10.1895,10.1895,49395.0
2018-01-12 13:30:00,10.71,10.72,10.71,10.72,31005.0,10.2277,10.2373,10.2277,10.2373,31005.0
2018-01-12 14:00:00,10.73,10.74,10.72,10.74,36150.0,10.2468,10.2564,10.2373,10.2564,36150.0
2018-01-12 14:30:00,10.75,10.75,10.71,10.72,21300.0,10.2659,10.2659,10.2277,10.2373,21300.0
2018-01-12 15:00:00,10.74,10.75,10.69,10.72,39195.0,10.2564,10.2659,10.2086,10.2373,39195.0
2018-01-12 15:30:00,10.73,10.76,10.68,10.71,115575.0,10.2468,10.2755,10.1991,10.2277,115575.0
2018-01-16 09:30:00,10.94,11.18,10.94,11.05,585360.0,10.4474,10.6766,10.4474,10.5524,585360.0
2018-01-16 10:00:00,11.06,11.16,11.03,11.11,129360.0,10.562,10.6575,10.5333,10.6097,129360.0
2018-01-16 10:30:00,11.13,11.16,11.06,11.11,68415.0,10.6288,10.6575,10.562,10.6097,68415.0
2018-01-16 11:00:00,11.09,11.09,10.97,11.03,100560.0,10.5906,10.5906,10.476,10.5333,100560.0
2018-01-16 11:30:00,11.06,11.08,11.0,11.01,58590.0,10.562,10.5811,10.5047,10.5142,58590.0
2018-01-16 12:00:00,11.03,11.07,11.01,11.02,56760.0,10.5333,10.5715,10.5142,10.5238,56760.0
2018-01-16 12:30:00,11.0,11.03,10.96,10.98,68310.0,10.5047,10.5333,10.4665,10.4856,68310.0
2018-01-16 13:00:00,10.97,11.04,10.95,11.04,76200.0,10.476,10.5429,10.4569,10.5429,76200.0
2018-01-16 13:30:00,11.03,11.04,10.92,10.93,61845.0,10.5333,10.5429,10.4283,10.4378,61845.0
2018-01-16 14:00:00,10.91,10.91,10.72,10.72,260775.0,10.4187,10.4187,10.2373,10.2373,260775.0
2018-01-16 14:30:00,10.74,10.79,10.64,10.71,199860.0,10.2564,10.3041,10.1609,10.2277,199860.0
2018-01-16 15:00:00,10.74,10.85,10.74,10.84,118905.0,10.2564,10.3614,10.2564,10.3519,118905.0
2018-01-16 15:30:00,10.83,10.87,10.79,10.81,197040.0,10.3423,10.3805,10.3041,10.3232,197040.0
2018-01-17 09:30:00,11.09,11.22,11.07,11.1,577920.0,10.5906,10.7148,10.5715,10.6002,577920.0
2018-01-17 10:00:00,11.11,11.25,11.11,11.16,139035.0,10.6097,10.7434,10.6097,10.6575,139035.0
2018-01-17 10:30:00,11.21,11.31,11.21,11.31,150510.0,10.7052,10.8007,10.7052,10.8007,150510.0
2018-01-17 11:00:00,11.31,11.46,11.27,11.4,431565.0,10.8007,10.944,10.7625,10.8867,431565.0
2018-01-17 11:30:00,11.41,11.45,11.37,11.39,86595.0,10.8962,10.9344,10.858,10.8771,86595.0
2018-01-17 12:00:00,11.42,11.5,11.41,11.48,197745.0,10.9058,10.9822,10.8962,10.9631,197745.0
2018-01-17 12:30:00,11.48,11.53,11.47,11.53,232740.0,10.9631,11.0108,10.9535,11.0108,232740.0
2018-01-17 13:00:00,11.53,11.55,11.4,11.52,310065.0,11.0108,11.0299,10.8867,11.0013,310065.0
2018-01-17 13:30:00,11.51,11.53,11.5,11.51,38580.0,10.9917,11.0108,10.9822,10.9917,38580.0
2018-01-17 14:00:00,11.51,11.6,11.51,11.58,129450.0,10.9917,11.0777,10.9917,11.0586,129450.0
2018-01-17 14:30:00,11.57,11.68,11.57,11.66,62100.0,11.049,11.1541,11.049,11.135,62100.0
2018-01-17 15:00:00,11.68,11.76,11.68,11.68,145320.0,11.1541,11.2305,11.1541,11.1541,145320.0
2018-01-17 15:30:00,11.7,11.79,11.7,11.73,187695.0,11.1732,11.2591,11.1732,11.2018,187695.0
2018-01-18 09:30:00,11.66,12.08,11.66,11.95,689865.0,11.135,11.5361,11.135,11.4119,689865.0
2018-01-18 10:00:00,11.93,11.93,11.72,11.84,238155.0,11.3928,11.3928,11.1923,11.3069,238155.0
2018-01-18 10:30:00,11.87,11.98,11.86,11.95,124635.0,11.3355,11.4406,11.326,11.4119,124635.0
2018-01-18 11:00:00,11.94,11.98,11.83,11.85,113730.0,11.4024,11.4406,11.2973,11.3164,113730.0
2018-01-18 11:30:00,11.88,11.88,11.79,11.85,43080.0,11.3451,11.3451,11.2591,11.3164,43080.0
2018-01-18 12:00:00,11.84,11.91,11.83,11.89,34500.0,11.3069,11.3737,11.2973,11.3546,34500.0
2018-01-18 12:30:00,11.9,11.92,11.9,11.92,16350.0,11.3642,11.3833,11.3642,11.3833,16350.0
2018-01-18 13:00:00,11.9,11.93,11.85,11.89,25500.0,11.3642,11.3928,11.3164,11.3546,25500.0
2018-01-18 13:30:00,11.88,11.94,11.88,11.94,43905.0,11.3451,11.4024,11.3451,11.4024,43905.0
2018-01-18 14:00:00,11.93,12.0,11.93,12.0,54675.0,11.3928,11.4597,11.3928,11.4597,54675.0
2018-01-18 14:30:00,11.99,12.0,11.95,11.96,89970.0,11.4501,11.4597,11.4119,11.4215,89970.0
2018-01-18 15:00:00,11.96,11.99,11.93,11.93,85320.0,11.4215,11.4501,11.3928,11.3928,85320.0
2018-01-18 15:30:00,11.93,11.94,11.88,11.91,199140.0,11.3928,11.4024,11.3451,11.3737,199140.0
2018-01-19 09:30:00,12.05,12.1,11.82,11.88,463530.0,11.5074,11.5552,11.2878,11.3451,463530.0
2018-01-19 10:00:00,11.87,11.89,11.75,11.85,211530.0,11.3355,11.3546,11.2209,11.3164,211530.0
2018-01-19 10:30:00,11.78,11.85,11.72,11.75,93285.0,11.2496,11.3164,11.1923,11.2209,93285.0
2018-01-19 11:00:00,11.77,11.91,11.75,11.91,53985.0,11.24,11.3737,11.2209,11.3737,53985.0
2018-01-19 11:30:00,11.94,12.0,11.9,11.9,66360.0,11.4024,11.4597,11.3642,11.3642,66360.0
2018-01-19 12:00:00,11.92,11.94,11.9,11.92,143295.0,11.3833,11.4024,11.3642,11.3833,143295.0
2018-01-19 12:30:00,11.92,11.96,11.92,11.96,26130.0,11.3833,11.4215,11.3833,11.4215,26130.0
2018-01-19 13:00:00,11.93,11.93,11.88,11.92,57855.0,11.3928,11.3928,11.3451,11.3833,57855.0
2018-01-19 13:30:00,11.93,11.94,11.9,11.9,46575.0,11.3928,11.4024,11.3642,11.3642,46575.0
2018-01-19 14:00:00,11.93,11.97,11.91,11.91,131850.0,11.3928,11.431,11.3737,11.3737,131850.0
2018-01-19 14:30:00,11.92,11.93,11.9,11.9,57315.0,11.3833,11.3928,11.3642,11.3642,57315.0
2018-01-19 15:00:00,11.89,11.97,11.89,11.97,36300.0,11.3546,11.431,11.3546,11.431,36300.0
2018-01-19 15:30:00,12.0,12.0,11.9,11.94,139335.0,11.4597,11.4597,11.3642,11.4024,139335.0
2018-01-22 09:30:00,11.98,12.03,11.83,11.91,229995.0,11.4406,11.4883,11.2973,11.3737,229995.0
2018-01-22 10:00:00,11.9,12.0,11.83,11.97,200445.0,11.3642,11.4597,11.2973,11.431,200445.0
2018-01-22 10:30:00,11.93,12.0,11.93,11.95,52380.0,11.3928,11.4597,11.3928,11.4119,52380.0
2018-01-22 11:00:00,11.95,12.02,11.95,12.0,76815.0,11.4119,11.4788,11.4119,11.4597,76815.0
2018-01-22 11:30:00,11.99,12.03,11.98,12.03,48900.0,11.4501,11.4883,11.4406,11.4883,48900.0
2018-01-22 12:00:00,12.04,12.11,12.04,12.08,55110.0,11.4979,11.5647,11.4979,11.5361,55110.0
2018-01-22 12:30:00,12.09,12.11,12.07,12.07,47820.0,11.5456,11.5647,11.5265,11.5265,47820.0
2018-01-22 13:00:00,12.08,12.08,12.07,12.07,31590.0,11.5361,11.5361,11.5265,11.5265,31590.0
2018-01-22 13:30:00,12.08,12.11,12.08,12.1,20070.0,11.5361,11.5647,11.5361,11.5552,20070.0
2018-01-22 14:00:00,12.13,12.15,12.12,12.15,33600.0,11.5838,11.6029,11.5743,11.6029,33600.0
2018-01-22 14:30:00,12.15,12.16,12.12,12.12,48810.0,11.6029,11.6125,11.5743,11.5743,48810.0
2018-01-22 15:00:00,12.11,12.13,12.11,12.13,30435.0,11.5647,11.5838,11.5647,11.5838,30435.0
2018-01-22 15:30:00,12.13,12.21,12.12,12.21,132120.0,11.5838,11.6602,11.5743,11.6602,132120.0
2018-01-23 09:30:00,12.37,12.43,12.24,12.25,396990.0,11.813,11.8703,11.6889,11.6984,396990.0
2018-01-23 10:00:00,12.31,12.41,12.3,12.35,107325.0,11.7557,11.8512,11.7462,11.7939,107325.0
2018-01-23 10:30:00,12.4,12.43,12.38,12.43,48315.0,11.8417,11.8703,11.8226,11.8703,48315.0
2018-01-23 11:00:00,12.43,12.48,12.39,12.47,40545.0,11.8703,11.918,11.8321,11.9085,40545.0
2018-01-23 11:30:00,12.45,12.45,12.37,12.39,46755.0,11.8894,11.8894,11.813,11.8321,46755.0
2018-01-23 12:00:00,12.35,12.39,12.35,12.39,14580.0,11.7939,11.8321,11.7939,11.8321,14580.0
2018-01-23 12:30:00,12.41,12.43,12.39,12.39,20775.0,11.8512,11.8703,11.8321,11.8321,20775.0
2018-01-23 13:00:00,12.4,12.4,12.38,12.38,10500.0,11.8417,11.8417,11.8226,11.8226,10500.0
2018-01-23 13:30:00,12.4,12.4,12.39,12.39,15300.0,11.8417,11.8417,11.8321,11.8321,15300.0
2018-01-23 14:00:00,12.37,12.37,12.27,12.29,51375.0,11.813,11.813,11.7175,11.7366,51375.0
2018-01-23 14:30:00,12.29,12.35,12.29,12.32,65865.0,11.7366,11.7939,11.7366,11.7653,65865.0
2018-01-23 15:00:00,12.32,12.34,12.3,12.33,51165.0,11.7653,11.7844,11.7462,11.7748,51165.0
2018-01-23 15:30:00,12.37,12.49,12.37,12.49,107100.0,11.813,11.9276,11.813,11.9276,107100.0
2018-01-24 09:30:00,12.14,12.14,11.92,12.1,626835.0,11.5934,11.5934,11.3833,11.5552,626835.0
2018-01-24 10:00:00,12.12,12.22,12.1,12.17,110880.0,11.5743,11.6698,11.5552,11.622,110880.0
2018-01-24 10:30:00,12.15,12.24,12.08,12.1,79350.0,11.6029,11.6889,11.5361,11.5552,79350.0
2018-01-24 11:00:00,12.13,12.14,11.93,11.93,139290.0,11.5838,11.5934,11.3928,11.3928,139290.0
2018-01-24 11:30:00,11.91,11.91,11.66,11.71,256395.0,11.3737,11.3737,11.135,11.1827,256395.0
2018-01-24 12:00:00,11.7,11.72,11.66,11.69,129780.0,11.1732,11.1923,11.135,11.1636,129780.0
2018-01-24 12:30:00,11.67,11.7,11.56,11.6,155670.0,11.1445,11.1732,11.0395,11.0777,155670.0
2018-01-24 13:00:00,11.59,11.59,11.39,11.53,232305.0,11.0681,11.0681,10.8771,11.0108,232305.0
2018-01-24 13:30:00,11.55,11.69,11.55,11.61,199875.0,11.0299,11.1636,11.0299,11.0872,199875.0
2018-01-24 14:00:00,11.62,11.66,11.59,11.65,104520.0,11.0968,11.135,11.0681,11.1254,104520.0
2018-01-24 14:30:00,11.63,11.75,11.63,11.7,92550.0,11.1063,11.2209,11.1063,11.1732,92550.0
2018-01-24 15:00:00,11.72,11.72,11.62,11.63,98790.0,11.1923,11.1923,11.0968,11.1063,98790.0
2018-01-24 15:30:00,11.64,11.73,11.61,11.63,212595.0,11.1159,11.2018,11.0872,11.1063,212595.0
2018-01-25 09:30:00,12.08,12.08,11.47,11.5,666300.0,11.5361,11.5361,10.9535,10.9822,666300.0
2018-01-25 10:00:00,11.52,11.69,11.51,11.62,149940.0,11.0013,11.1636,10.9917,11.0968,149940.0
2018-01-25 10:30:00,11.63,11.72,11.53,11.6,93000.0,11.1063,11.1923,11.0108,11.0777,93000.0
2018-01-25 11:00:00,11.56,11.63,11.45,11.55,168735.0,11.0395,11.1063,10.9344,11.0299,168735.0
2018-01-25 11:30:00,11.57,11.67,11.57,11.66,87585.0,11.049,11.1445,11.049,11.135,87585.0
2018-01-25 12:00:00,11.65,11.66,11.5,11.52,80970.0,11.1254,11.135,10.9822,11.0013,80970.0
2018-01-25 12:30:00,11.53,11.53,11.32,11.32,128865.0,11.0108,11.0108,10.8103,10.8103,128865.0
2018-01-25 13:00:00,11.27,11.4,11.25,11.39,99360.0,10.7625,10.8867,10.7434,10.8771,99360.0
2018-01-25 13:30:00,11.34,11.42,11.34,11.41,30000.0,10.8294,10.9058,10.8294,10.8962,30000.0
2018-01-25 14:00:00,11.37,11.37,11.28,11.3,64740.0,10.858,10.858,10.7721,10.7912,64740.0
2018-01-25 14:30:00,11.31,11.31,11.12,11.17,158535.0,10.8007,10.8007,10.6193,10.667,158535.0
2018-01-25 15:00:00,11.16,11.18,11.11,11.12,73125.0,10.6575,10.6766,10.6097,10.6193,73125.0
2018-01-25 15:30:00,11.11,11.11,11.03,11.03,279690.0,10.6097,10.6097,10.5333,10.5333,279690.0
2018-01-26 09:30:00,11.47,11.63,11.46,11.57,843840.0,10.9535,11.1063,10.944,11.049,843840.0
2018-01-26 10:00:00,11.6,11.72,11.6,11.71,186765.0,11.0777,11.1923,11.0777,11.1827,186765.0
2018-01-26 10:30:00,11.68,11.79,11.68,11.77,203820.0,11.1541,11.2591,11.1541,11.24,203820.0
2018-01-26 11:00:00,11.8,11.83,11.77,11.8,62460.0,11.2687,11.2973,11.24,11.2687,62460.0
2018-01-26 11:30:00,11.81,11.81,11.72,11.74,31155.0,11.2782,11.2782,11.1923,11.2114,31155.0
2018-01-26 12:00:00,11.74,11.74,11.63,11.69,46380.0,11.2114,11.2114,11.1063,11.1636,46380.0
2018-01-26 12:30:00,11.69,11.73,11.66,11.71,48150.0,11.1636,11.2018,11.135,11.1827,48150.0
2018-01-26 13:00:00,11.75,11.77,11.73,11.76,40710.0,11.2209,11.24,11.2018,11.2305,40710.0
2018-01-26 13:30:00,11.77,11.85,11.77,11.84,73590.0,11.24,11.3164,11.24,11.3069,73590.0
2018-01-26 14:00:00,11.85,11.93,11.84,11.85,133140.0,11.3164,11.3928,11.3069,11.3164,133140.0
2018-01-26 14:30:00,11.84,11.9,11.84,11.88,58830.0,11.3069,11.3642,11.3069,11.3451,58830.0
2018-01-26 15:00:00,11.87,11.99,11.87,11.98,196530.0,11.3355,11.4501,11.3355,11.4406,196530.0
2018-01-26 15:30:00,11.99,12.08,11.97,12.08,565800.0,11.4501,11.5361,11.431,11.5361,565800.0
2018-01-29 09:30:00,11.92,11.95,11.79,11.86,307560.0,11.3833,11.4119,11.2591,11.326,307560.0
2018-01-29 10:00:00,11.88,11.89,11.77,11.89,171855.0,11.3451,11.3546,11.24,11.3546,171855.0
2018-01-29 10:30:00,11.87,11.87,11.67,11.72,132390.0,11.3355,11.3355,11.1445,11.1923,132390.0
2018-01-29 11:00:00,11.69,11.76,11.59,11.73,113910.0,11.1636,11.2305,11.0681,11.2018,113910.0
2018-01-29 11:30:00,11.73,11.83,11.73,11.83,57465.0,11.2018,11.2973,11.2018,11.2973,57465.0
2018-01-29 12:00:00,11.8,11.86,11.78,11.86,46800.0,11.2687,11.326,11.2496,11.326,46800.0
2018-01-29 12:30:00,11.86,11.94,11.79,11.94,35865.0,11.326,11.4024,11.2591,11.4024,35865.0
2018-01-29 13:00:00,11.94,11.97,11.91,11.93,30600.0,11.4024,11.431,11.3737,11.3928,30600.0
2018-01-29 13:30:00,11.93,11.93,11.87,11.87,22500.0,11.3928,11.3928,11.3355,11.3355,22500.0
2018-01-29 14:00:00,11.9,11.91,11.86,11.86,41940.0,11.3642,11.3737,11.326,11.326,41940.0
2018-01-29 14:30:00,11.86,11.86,11.81,11.82,31500.0,11.326,11.326,11.2782,11.2878,31500.0
2018-01-29 15:00:00,11.83,11.84,11.78,11.78,48465.0,11.2973,11.3069,11.2496,11.2496,48465.0
2018-01-29 15:30:00,11.78,12.28,11.71,12.03,867165.0,11.2496,11.7271,11.1827,11.4883,867165.0
2018-01-30 09:30:00,11.41,11.67,11.27,11.44,989220.0,10.8962,11.1445,10.7625,10.9249,989220.0
2018-01-30 10:00:00,11.44,11.68,11.34,11.67,635205.0,10.9249,11.1541,10.8294,11.1445,635205.0
2018-01-30 10:30:00,11.68,11.68,11.52,11.64,66525.0,11.1541,11.1541,11.0013,11.1159,66525.0
2018-01-30 11:00:00,11.67,11.7,11.6,11.65,182340.0,11.1445,11.1732,11.0777,11.1254,182340.0
2018-01-30 11:30:00,11.63,11.63,11.52,11.52,120210.0,11.1063,11.1063,11.0013,11.0013,120210.0
2018-01-30 12:00:00,11.53,11.55,11.47,11.47,82140.0,11.0108,11.0299,10.9535,10.9535,82140.0
2018-01-30 12:30:00,11.45,11.46,11.35,11.4,136095.0,10.9344,10.944,10.8389,10.8867,136095.0
2018-01-30 13:00:00,11.4,11.4,11.27,11.35,255555.0,10.8867,10.8867,10.7625,10.8389,255555.0
2018-01-30 13:30:00,11.33,11.46,11.33,11.46,71595.0,10.8198,10.944,10.8198,10.944,71595.0
2018-01-30 14:00:00,11.45,11.46,11.37,11.37,72465.0,10.9344,10.944,10.858,10.858,72465.0
2018-01-30 14:30:00,11.35,11.35,11.29,11.3,136275.0,10.8389,10.8389,10.7816,10.7912,136275.0
2018-01-30 15:00:00,11.29,11.4,11.28,11.4,247740.0,10.7816,10.8867,10.7721,10.8867,247740.0
2018-01-30 15:30:00,11.41,11.45,11.31,11.32,264825.0,10.8962,10.9344,10.8007,10.8103,264825.0
2018-01-31 09:30:00,11.68,11.83,11.6,11.64,576480.0,11.1541,11.2973,11.0777,11.1159,576480.0
2018-01-31 10:00:00,11.65,11.73,11.6,11.67,117750.0,11.1254,11.2018,11.0777,11.1445,117750.0
2018-01-31 10:30:00,11.69,11.74,11.61,11.62,48525.0,11.1636,11.2114,11.0872,11.0968,48525.0
2018-01-31 11:00:00,11.63,11.63,11.53,11.58,42000.0,11.1063,11.1063,11.0108,11.0586,42000.0
2018-01-31 11:30:00,11.6,11.6,11.51,11.51,19875.0,11.0777,11.0777,10.9917,10.9917,19875.0
2018-01-31 12:00:00,11.51,11.59,11.5,11.59,23460.0,10.9917,11.0681,10.9822,11.0681,23460.0
2018-01-31 12:30:00,11.58,11.58,11.53,11.53,28920.0,11.0586,11.0586,11.0108,11.0108,28920.0
2018-01-31 13:00:00,11.56,11.58,11.55,11.57,29175.0,11.0395,11.0586,11.0299,11.049,29175.0
2018-01-31 13:30:00,11.57,11.57,11.54,11.56,16500.0,11.049,11.049,11.0204,11.0395,16500.0
2018-01-31 14:00:00,11.56,11.6,11.52,11.52,18000.0,11.0395,11.0777,11.0013,11.0013,18000.0
2018-01-31 14:30:00,11.54,11.54,11.42,11.49,118575.0,11.0204,11.0204,10.9058,10.9726,118575.0
2018-01-31 15:00:00,11.49,11.52,11.4,11.52,66465.0,10.9726,11.0013,10.8867,11.0013,66465.0
2018-01-31 15:30:00,11.53,11.66,11.53,11.59,105795.0,11.0108,11.135,11.0108,11.0681,105795.0
2018-02-01 09:30:00,11.27,11.77,11.27,11.77,437685.0,10.7625,11.24,10.7625,11.24,437685.0
2018-02-01 10:00:00,11.76,11.87,11.62,11.69,224310.0,11.2305,11.3355,11.0968,11.1636,224310.0
2018-02-01 10:30:00,11.7,11.91,11.7,11.88,166830.0,11.1732,11.3737,11.1732,11.3451,166830.0
2018-02-01 11:00:00,11.83,11.83,11.65,11.65,151365.0,11.2973,11.2973,11.1254,11.1254,151365.0
2018-02-01 11:30:00,11.7,11.71,11.64,11.68,31875.0,11.1732,11.1827,11.1159,11.1541,31875.0
2018-02-01 12:00:00,11.7,11.7,11.56,11.58,97815.0,11.1732,11.1732,11.0395,11.0586,97815.0
2018-02-01 12:30:00,11.58,11.63,11.58,11.61,15600.0,11.0586,11.1063,11.0586,11.0872,15600.0
2018-02-01 13:00:00,11.6,11.68,11.6,11.68,35400.0,11.0777,11.1541,11.0777,11.1541,35400.0
2018-02-01 13:30:00,11.64,11.65,11.53,11.53,7500.0,11.1159,11.1254,11.0108,11.0108,7500.0
2018-02-01 14:00:00,11.54,11.57,11.47,11.55,57870.0,11.0204,11.049,10.9535,11.0299,57870.0
2018-02-01 14:30:00,11.56,11.56,11.53,11.54,33045.0,11.0395,11.0395,11.0108,11.0204,33045.0
2018-02-01 15:00:00,11.56,11.56,11.43,11.43,37305.0,11.0395,11.0395,10.9153,10.9153,37305.0
2018-02-01 15:30:00,11.43,11.43,11.28,11.42,144645.0,10.9153,10.9153,10.7721,10.9058,144645.0
2018-02-02 09:30:00,11.07,11.13,10.79,10.82,612660.0,10.5715,10.6288,10.3041,10.3328,612660.0
2018-02-02 10:00:00,10.82,10.82,10.61,10.74,388005.0,10.3328,10.3328,10.1323,10.2564,388005.0
2018-02-02 10:30:00,10.74,10.97,10.72,10.96,116610.0,10.2564,10.476,10.2373,10.4665,116610.0
2018-02-02 11:00:00,10.93,11.01,10.85,10.9,112260.0,10.4378,10.5142,10.3614,10.4092,112260.0
2018-02-02 11:30:00,10.88,10.92,10.83,10.83,81270.0,10.3901,10.4283,10.3423,10.3423,81270.0
2018-02-02 12:00:00,10.82,11.02,10.79,11.02,153075.0,10.3328,10.5238,10.3041,10.5238,153075.0
2018-02-02 12:30:00,11.01,11.01,10.94,10.94,29160.0,10.5142,10.5142,10.4474,10.4474,29160.0
2018-02-02 13:00:00,10.93,10.93,10.8,10.84,98520.0,10.4378,10.4378,10.3137,10.3519,98520.0
2018-02-02 13:30:00,10.88,10.89,10.82,10.86,70110.0,10.3901,10.3996,10.3328,10.371,70110.0
2018-02-02 14:00:00,10.83,10.83,10.69,10.69,136350.0,10.3423,10.3423,10.2086,10.2086,136350.0
2018-02-02 14:30:00,10.75,10.82,10.65,10.68,194880.0,10.2659,10.3328,10.1704,10.1991,194880.0
2018-02-02 15:00:00,10.66,10.7,10.58,10.63,97380.0,10.18,10.2182,10.1036,10.1514,97380.0
2018-02-02 15:30:00,10.63,10.65,10.47,10.48,236340.0,10.1514,10.1704,9.9986,10.0081,236340.0
2018-02-05 09:30:00,10.15,10.23,10.01,10.23,913650.0,9.693,9.7694,9.5593,9.7694,913650.0
2018-02-05 10:00:00,10.23,10.72,10.23,10.68,282870.0,9.7694,10.2373,9.7694,10.1991,282870.0
2018-02-05 10:30:00,10.65,10.65,10.46,10.51,146805.0,10.1704,10.1704,9.989,10.0368,146805.0
2018-02-05 11:00:00,10.48,10.48,10.33,10.37,57285.0,10.0081,10.0081,9.8649,9.9031,57285.0
2018-02-05 11:30:00,10.33,10.34,10.29,10.32,59880.0,9.8649,9.8744,9.8267,9.8553,59880.0
2018-02-05 12:00:00,10.36,10.36,10.13,10.19,42435.0,9.8935,9.8935,9.6739,9.7312,42435.0
2018-02-05 12:30:00,10.16,10.31,10.16,10.29,36705.0,9.7025,9.8458,9.7025,9.8267,36705.0
2018-02-05 13:00:00,10.16,10.18,9.98,10.0,162045.0,9.7025,9.7216,9.5306,9.5497,162045.0
2018-02-05 13:30:00,10.06,10.13,10.0,10.11,42855.0,9.607,9.6739,9.5497,9.6548,42855.0
2018-02-05 14:00:00,10.09,10.11,9.92,9.92,97335.0,9.6357,9.6548,9.4733,9.4733,97335.0
2018-02-05 14:30:00,9.91,9.93,9.6,9.65,219660.0,9.4638,9.4829,9.1677,9.2155,219660.0
2018-02-05 15:00:00,9.6,9.68,8.94,9.66,535080.0,9.1677,9.2441,8.5374,9.225,535080.0
2018-02-05 15:30:00,9.61,9.66,9.07,9.07,284730.0,9.1773,9.225,8.6616,8.6616,284730.0
2018-02-06 09:30:00,8.53,9.7,8.53,9.46,987045.0,8.1459,9.2632,8.1459,9.034,987045.0
2018-02-06 10:00:00,9.47,9.6,9.08,9.1,362475.0,9.0436,9.1677,8.6711,8.6902,362475.0
2018-02-06 10:30:00,9.14,9.33,8.92,9.22,156165.0,8.7284,8.9099,8.5183,8.8048,156165.0
2018-02-06 11:00:00,9.18,9.3,9.14,9.22,97965.0,8.7666,8.8812,8.7284,8.8048,97965.0
2018-02-06 11:30:00,9.13,9.39,9.06,9.32,78555.0,8.7189,8.9672,8.652,8.9003,78555.0
2018-02-06 12:00:00,9.29,9.57,9.29,9.57,97890.0,8.8717,9.1391,8.8717,9.1391,97890.0
2018-02-06 12:30:00,9.58,9.66,9.41,9.5,143445.0,9.1486,9.225,8.9863,9.0722,143445.0
2018-02-06 13:00:00,9.42,9.51,9.31,9.48,154905.0,8.9958,9.0818,8.8908,9.0531,154905.0
2018-02-06 13:30:00,9.44,9.45,9.27,9.28,44100.0,9.0149,9.0245,8.8526,8.8621,44100.0
2018-02-06 14:00:00,9.28,9.4,9.23,9.29,138735.0,8.8621,8.9767,8.8144,8.8717,138735.0
2018-02-06 14:30:00,9.3,9.69,9.3,9.69,95955.0,8.8812,9.2537,8.8812,9.2537,95955.0
2018-02-06 15:00:00,9.72,9.92,9.72,9.87,316560.0,9.2823,9.4733,9.2823,9.4256,316560.0
2018-02-06 15:30:00,9.85,10.01,9.8,9.96,355410.0,9.4065,9.5593,9.3587,9.5115,355410.0
2018-02-07 09:30:00,9.86,9.87,9.59,9.83,753015.0,9.416,9.4256,9.1582,9.3874,753015.0
2018-02-07 10:00:00,9.81,9.97,9.78,9.83,212205.0,9.3683,9.5211,9.3396,9.3874,212205.0
2018-02-07 10:30:00,9.8,10.0,9.76,9.92,58590.0,9.3587,9.5497,9.3205,9.4733,58590.0
2018-02-07 11:00:00,9.94,10.05,9.9,10.0,95370.0,9.4924,9.5975,9.4542,9.5497,95370.0
2018-02-07 11:30:00,9.95,9.98,9.9,9.93,189480.0,9.502,9.5306,9.4542,9.4829,189480.0
2018-02-07 12:00:00,9.95,9.95,9.83,9.83,32100.0,9.502,9.502,9.3874,9.3874,32100.0
2018-02-07 12:30:00,9.82,9.82,9.7,9.7,201255.0,9.3778,9.3778,9.2632,9.2632,201255.0
2018-02-07 13:00:00,9.67,9.68,9.42,9.52,355365.0,9.2346,9.2441,8.9958,9.0913,355365.0
2018-02-07 13:30:00,9.58,9.71,9.58,9.6,39000.0,9.1486,9.2728,9.1486,9.1677,39000.0
2018-02-07 14:00:00,9.62,9.66,9.53,9.65,30870.0,9.1868,9.225,9.1009,9.2155,30870.0
2018-02-07 14:30:00,9.67,9.67,9.39,9.45,68205.0,9.2346,9.2346,8.9672,9.0245,68205.0
2018-02-07 15:00:00,9.51,9.68,9.51,9.67,39900.0,9.0818,9.2441,9.0818,9.2346,39900.0
2018-02-07 15:30:00,9.63,9.67,9.33,9.33,248925.0,9.1964,9.2346,8.9099,8.9099,248925.0
2018-02-08 09:30:00,9.5,9.51,9.17,9.33,429270.0,9.0722,9.0818,8.7571,8.9099,429270.0
2018-02-08 10:00:00,9.24,9.34,9.14,9.15,181020.0,8.8239,8.9194,8.7284,8.738,181020.0
2018-02-08 10:30:00,9.15,9.17,8.65,8.81,516465.0,8.738,8.7571,8.2605,8.4133,516465.0
2018-02-08 11:00:00,8.81,8.94,8.57,8.63,687450.0,8.4133,8.5374,8.1841,8.2414,687450.0
2018-02-08 11:30:00,8.67,8.83,8.61,8.8,169725.0,8.2796,8.4324,8.2223,8.4038,169725.0
2018-02-08 12:00:00,8.79,8.8,8.44,8.54,84480.0,8.3942,8.4038,8.06,8.1555,84480.0
2018-02-08 12:30:00,8.6,8.61,8.3,8.33,208080.0,8.2128,8.2223,7.9263,7.9549,208080.0
2018-02-08 13:00:00,8.4,8.7,8.34,8.54,109305.0,8.0218,8.3083,7.9645,8.1555,109305.0
2018-02-08 13:30:00,8.56,8.87,8.53,8.73,77850.0,8.1746,8.4706,8.1459,8.3369,77850.0
2018-02-08 14:00:00,8.75,8.8,8.66,8.67,64200.0,8.356,8.4038,8.2701,8.2796,64200.0
2018-02-08 14:30:00,8.57,8.67,8.48,8.54,96045.0,8.1841,8.2796,8.0982,8.1555,96045.0
2018-02-08 15:00:00,8.53,8.62,8.43,8.52,176790.0,8.1459,8.2319,8.0504,8.1364,176790.0
2018-02-08 15:30:00,8.5,8.5,8.13,8.15,540780.0,8.1173,8.1173,7.7639,7.783,540780.0
2018-02-09 09:30:00,8.76,8.77,8.33,8.73,757260.0,8.3656,8.3751,7.9549,8.3369,757260.0
2018-02-09 10:00:00,8.72,8.75,8.5,8.72,248100.0,8.3274,8.356,8.1173,8.3274,248100.0
2018-02-09 10:30:00,8.6,8.66,8.16,8.33,306225.0,8.2128,8.2701,7.7926,7.9549,306225.0
2018-02-09 11:00:00,8.3,8.54,8.26,8.26,98535.0,7.9263,8.1555,7.8881,7.8881,98535.0
2018-02-09 11:30:00,8.34,8.45,8.24,8.24,55560.0,7.9645,8.0695,7.869,7.869,55560.0
2018-02-09 12:00:00,8.22,8.23,7.96,7.96,217170.0,7.8499,7.8594,7.6016,7.6016,217170.0
2018-02-09 12:30:00,7.98,8.18,7.84,8.18,402660.0,7.6207,7.8117,7.487,7.8117,402660.0
2018-02-09 13:00:00,8.14,8.15,7.88,7.98,114840.0,7.7735,7.783,7.5252,7.6207,114840.0
2018-02-09 13:30:00,7.91,8.26,7.82,8.14,247410.0,7.5538,7.8881,7.4679,7.7735,247410.0
2018-02-09 14:00:00,8.22,8.77,8.22,8.5,216795.0,7.8499,8.3751,7.8499,8.1173,216795.0
2018-02-09 14:30:00,8.53,8.67,8.42,8.62,135405.0,8.1459,8.2796,8.0409,8.2319,135405.0
2018-02-09 15:00:00,8.53,8.7,8.38,8.67,360165.0,8.1459,8.3083,8.0027,8.2796,360165.0
2018-02-09 15:30:00,8.66,9.04,8.64,8.84,693660.0,8.2701,8.6329,8.251,8.442,693660.0
2018-02-12 09:30:00,9.14,9.44,9.11,9.2,975270.0,8.7284,9.0149,8.6998,8.7857,975270.0
2018-02-12 10:00:00,9.23,9.31,8.95,9.01,300315.0,8.8144,8.8908,8.547,8.6043,300315.0
2018-02-12 10:30:00,9.04,9.18,9.01,9.18,204570.0,8.6329,8.7666,8.6043,8.7666,204570.0
2018-02-12 11:00:00,9.18,9.2,9.04,9.14,174510.0,8.7666,8.7857,8.6329,8.7284,174510.0
2018-02-12 11:30:00,9.07,9.29,9.07,9.27,130410.0,8.6616,8.8717,8.6616,8.8526,130410.0
2018-02-12 12:00:00,9.27,9.35,9.21,9.29,131790.0,8.8526,8.929,8.7953,8.8717,131790.0
2018-02-12 12:30:00,9.27,9.29,9.2,9.2,71445.0,8.8526,8.8717,8.7857,8.7857,71445.0
2018-02-12 13:00:00,9.24,9.25,9.15,9.18,70065.0,8.8239,8.8335,8.738,8.7666,70065.0
2018-02-12 13:30:00,9.22,9.37,9.22,9.37,97065.0,8.8048,8.9481,8.8048,8.9481,97065.0
2018-02-12 14:00:00,9.34,9.42,9.29,9.42,114510.0,8.9194,8.9958,8.8717,8.9958,114510.0
2018-02-12 14:30:00,9.4,9.48,9.38,9.42,158610.0,8.9767,9.0531,8.9576,8.9958,158610.0
2018-02-12 15:00:00,9.42,9.54,9.41,9.47,107925.0,8.9958,9.1104,8.9863,9.0436,107925.0
2018-02-12 15:30:00,9.49,9.49,9.27,9.37,354180.0,9.0627,9.0627,8.8526,8.9481,354180.0
2018-02-13 09:30:00,9.13,9.31,9.1,9.16,441210.0,8.7189,8.8908,8.6902,8.7475,441210.0
2018-02-13 10:00:00,9.2,9.28,9.15,9.18,84270.0,8.7857,8.8621,8.738,8.7666,84270.0
2018-02-13 10:30:00,9.2,9.27,9.13,9.27,110250.0,8.7857,8.8526,8.7189,8.8526,110250.0
2018-02-13 11:00:00,9.21,9.23,9.16,9.21,39900.0,8.7953,8.8144,8.7475,8.7953,39900.0
2018-02-13 11:30:00,9.19,9.19,9.13,9.19,27360.0,8.7762,8.7762,8.7189,8.7762,27360.0
2018-02-13 12:00:00,9.2,9.21,9.14,9.14,19275.0,8.7857,8.7953,8.7284,8.7284,19275.0
2018-02-13 12:30:00,9.15,9.17,9.1,9.15,67515.0,8.738,8.7571,8.6902,8.738,67515.0
2018-02-13 13:00:00,9.15,9.27,9.15,9.23,53025.0,8.738,8.8526,8.738,8.8144,53025.0
2018-02-13 13:30:00,9.24,9.33,9.23,9.33,25575.0,8.8239,8.9099,8.8144,8.9099,25575.0
2018-02-13 14:00:00,9.34,9.39,9.32,9.33,119250.0,8.9194,8.9672,8.9003,8.9099,119250.0
2018-02-13 14:30:00,9.32,9.33,9.27,9.33,35190.0,8.9003,8.9099,8.8526,8.9099,35190.0
2018-02-13 15:00:00,9.32,9.34,9.27,9.34,82710.0,8.9003,8.9194,8.8526,8.9194,82710.0
2018-02-13 15:30:00,9.32,9.37,9.29,9.35,284535.0,8.9003,8.9481,8.8717,8.929,284535.0
2018-02-14 09:30:00,9.17,9.51,9.14,9.4,355470.0,8.7571,9.0818,8.7284,8.9767,355470.0
2018-02-14 10:00:00,9.41,9.71,9.39,9.65,151980.0,8.9863,9.2728,8.9672,9.2155,151980.0
2018-02-14 10:30:00,9.66,9.69,9.57,9.63,97365.0,9.225,9.2537,9.1391,9.1964,97365.0
2018-02-14 11:00:00,9.64,9.66,9.62,9.65,67500.0,9.2059,9.225,9.1868,9.2155,67500.0
2018-02-14 11:30:00,9.65,9.74,9.62,9.63,58950.0,9.2155,9.3014,9.1868,9.1964,58950.0
2018-02-14 12:00:00,9.62,9.66,9.58,9.59,24255.0,9.1868,9.225,9.1486,9.1582,24255.0
2018-02-14 12:30:00,9.61,9.73,9.61,9.73,75855.0,9.1773,9.2919,9.1773,9.2919,75855.0
2018-02-14 13:00:00,9.72,9.82,9.72,9.82,127425.0,9.2823,9.3778,9.2823,9.3778,127425.0
2018-02-14 13:30:00,9.79,9.89,9.76,9.86,173640.0,9.3492,9.4447,9.3205,9.416,173640.0
2018-02-14 14:00:00,9.87,9.94,9.87,9.88,93300.0,9.4256,9.4924,9.4256,9.4351,93300.0
2018-02-14 14:30:00,9.87,9.9,9.87,9.87,57465.0,9.4256,9.4542,9.4256,9.4256,57465.0
2018-02-14 15:00:00,9.92,10.03,9.92,10.01,208155.0,9.4733,9.5784,9.4733,9.5593,208155.0
2018-02-14 15:30:00,9.99,10.03,9.94,9.97,197235.0,9.5402,9.5784,9.4924,9.5211,197235.0
2018-02-15 09:30:00,10.25,10.27,9.98,10.22,772320.0,9.7885,9.8076,9.5306,9.7598,772320.0
2018-02-15 10:00:00,10.21,10.21,10.04,10.08,149550.0,9.7503,9.7503,9.5879,9.6261,149550.0
2018-02-15 10:30:00,10.07,10.07,9.67,9.67,296295.0,9.6166,9.6166,9.2346,9.2346,296295.0
2018-02-15 11:00:00,9.66,9.95,9.64,9.94,112095.0,9.225,9.502,9.2059,9.4924,112095.0
2018-02-15 11:30:00,9.96,9.96,9.88,9.9,41250.0,9.5115,9.5115,9.4351,9.4542,41250.0
2018-02-15 12:00:00,9.93,10.0,9.92,10.0,15960.0,9.4829,9.5497,9.4733,9.5497,15960.0
2018-02-15 12:30:00,10.02,10.05,10.02,10.03,23280.0,9.5688,9.5975,9.5688,9.5784,23280.0
2018-02-15 13:00:00,10.07,10.14,10.07,10.1,49425.0,9.6166,9.6834,9.6166,9.6452,49425.0
2018-02-15 13:30:00,10.05,10.08,10.01,10.03,25830.0,9.5975,9.6261,9.5593,9.5784,25830.0
2018-02-15 14:00:00,10.06,10.13,10.06,10.13,15540.0,9.607,9.6739,9.607,9.6739,15540.0
2018-02-15 14:30:00,10.14,10.2,10.14,10.18,43005.0,9.6834,9.7407,9.6834,9.7216,43005.0
2018-02-15 15:00:00,10.18,10.28,10.18,10.24,123540.0,9.7216,9.8171,9.7216,9.7789,123540.0
2018-02-15 15:30:00,10.26,10.35,10.21,10.35,159885.0,9.798,9.884,9.7503,9.884,159885.0
2018-02-16 09:30:00,10.11,10.53,10.11,10.44,265995.0,9.6548,10.0559,9.6548,9.9699,265995.0
2018-02-16 10:00:00,10.41,10.44,10.32,10.44,60960.0,9.9413,9.9699,9.8553,9.9699,60960.0
2018-02-16 10:30:00,10.46,10.47,10.42,10.45,35250.0,9.989,9.9986,9.9508,9.9795,35250.0
2018-02-16 11:00:00,10.45,10.46,10.4,10.45,35280.0,9.9795,9.989,9.9317,9.9795,35280.0
2018-02-16 11:30:00,10.43,10.57,10.43,10.55,123135.0,9.9604,10.0941,9.9604,10.075,123135.0
2018-02-16 12:00:00,10.56,10.56,10.51,10.51,24825.0,10.0845,10.0845,10.0368,10.0368,24825.0
2018-02-16 12:30:00,10.56,10.6,10.46,10.52,28935.0,10.0845,10.1227,9.989,10.0463,28935.0
2018-02-16 13:00:00,10.5,10.51,10.32,10.35,71805.0,10.0272,10.0368,9.8553,9.884,71805.0
2018-02-16 13:30:00,10.28,10.44,10.27,10.4,70665.0,9.8171,9.9699,9.8076,9.9317,70665.0
2018-02-16 14:00:00,10.4,10.4,10.25,10.35,53625.0,9.9317,9.9317,9.7885,9.884,53625.0
2018-02-16 14:30:00,10.34,10.4,10.32,10.38,15000.0,9.8744,9.9317,9.8553,9.9126,15000.0
2018-02-16 15:00:00,10.4,10.41,10.33,10.37,39015.0,9.9317,9.9413,9.8649,9.9031,39015.0
2018-02-16 15:30:00,10.37,10.37,10.23,10.23,109455.0,9.9031,9.9031,9.7694,9.7694,109455.0
2018-02-20 09:30:00,10.1,10.73,10.09,10.66,612480.0,9.6452,10.2468,9.6357,10.18,612480.0
2018-02-20 10:00:00,10.66,10.77,10.63,10.69,137730.0,10.18,10.285,10.1514,10.2086,137730.0
2018-02-20 10:30:00,10.7,10.7,10.56,10.67,112755.0,10.2182,10.2182,10.0845,10.1895,112755.0
2018-02-20 11:00:00,10.7,10.96,10.7,10.94,232035.0,10.2182,10.4665,10.2182,10.4474,232035.0
2018-02-20 11:30:00,10.97,11.05,10.93,11.03,117360.0,10.476,10.5524,10.4378,10.5333,117360.0
2018-02-20 12:00:00,11.04,11.05,10.95,10.95,53595.0,10.5429,10.5524,10.4569,10.4569,53595.0
2018-02-20 12:30:00,10.99,10.99,10.89,10.93,24525.0,10.4951,10.4951,10.3996,10.4378,24525.0
2018-02-20 13:00:00,10.89,10.89,10.79,10.79,40950.0,10.3996,10.3996,10.3041,10.3041,40950.0
2018-02-20 13:30:00,10.87,10.95,10.86,10.89,55410.0,10.3805,10.4569,10.371,10.3996,55410.0
2018-02-20 14:00:00,10.92,10.95,10.85,10.86,56415.0,10.4283,10.4569,10.3614,10.371,56415.0
2018-02-20 14:30:00,10.85,10.93,10.75,10.76,109725.0,10.3614,10.4378,10.2659,10.2755,109725.0
2018-02-20 15:00:00,10.77,10.78,10.58,10.71,267420.0,10.285,10.2946,10.1036,10.2277,267420.0
2018-02-20 15:30:00,10.73,10.83,10.69,10.77,198045.0,10.2468,10.3423,10.2086,10.285,198045.0
2018-02-21 09:30:00,10.95,10.95,10.64,10.71,346770.0,10.4569,10.4569,10.1609,10.2277,346770.0
2018-02-21 10:00:00,10.65,10.77,10.61,10.72,46635.0,10.1704,10.285,10.1323,10.2373,46635.0
2018-02-21 10:30:00,10.71,10.77,10.69,10.76,114420.0,10.2277,10.285,10.2086,10.2755,114420.0
2018-02-21 11:00:00,10.77,10.78,10.71,10.78,25500.0,10.285,10.2946,10.2277,10.2946,25500.0
2018-02-21 11:30:00,10.79,10.83,10.67,10.67,36945.0,10.3041,10.3423,10.1895,10.1895,36945.0
2018-02-21 12:00:00,10.7,10.7,10.62,10.62,54885.0,10.2182,10.2182,10.1418,10.1418,54885.0
2018-02-21 12:30:00,10.65,10.69,10.61,10.68,71790.0,10.1704,10.2086,10.1323,10.1991,71790.0
2018-02-21 13:00:00,10.71,10.74,10.7,10.73,21000.0,10.2277,10.2564,10.2182,10.2468,21000.0
2018-02-21 13:30:00,10.78,10.82,10.76,10.79,39480.0,10.2946,10.3328,10.2755,10.3041,39480.0
2018-02-21 14:00:00,10.75,10.96,10.75,10.92,218295.0,10.2659,10.4665,10.2659,10.4283,218295.0
2018-02-21 14:30:00,10.9,10.9,10.77,10.78,39015.0,10.4092,10.4092,10.285,10.2946,39015.0
2018-02-21 15:00:00,10.75,10.75,10.53,10.65,147300.0,10.2659,10.2659,10.0559,10.1704,147300.0
2018-02-21 15:30:00,10.66,10.73,10.38,10.39,283320.0,10.18,10.2468,9.9126,9.9222,283320.0
2018-02-22 09:30:00,10.52,10.53,10.36,10.4,324165.0,10.0463,10.0559,9.8935,9.9317,324165.0
2018-02-22 10:00:00,10.45,10.58,10.45,10.57,155700.0,9.9795,10.1036,9.9795,10.0941,155700.0
2018-02-22 10:30:00,10.54,10.61,10.48,10.48,52950.0,10.0654,10.1323,10.0081,10.0081,52950.0
2018-02-22 11:00:00,10.5,10.61,10.5,10.61,27750.0,10.0272,10.1323,10.0272,10.1323,27750.0
2018-02-22 11:30:00,10.57,10.64,10.54,10.61,33960.0,10.0941,10.1609,10.0654,10.1323,33960.0
2018-02-22 12:00:00,10.6,10.6,10.56,10.58,21150.0,10.1227,10.1227,10.0845,10.1036,21150.0
2018-02-22 12:30:00,10.51,10.52,10.42,10.44,118125.0,10.0368,10.0463,9.9508,9.9699,118125.0
2018-02-22 13:00:00,10.47,10.47,10.38,10.4,56295.0,9.9986,9.9986,9.9126,9.9317,56295.0
2018-02-22 13:30:00,10.41,10.41,10.26,10.35,47445.0,9.9413,9.9413,9.798,9.884,47445.0
2018-02-22 14:00:00,10.37,10.48,10.34,10.48,13650.0,9.9031,10.0081,9.8744,10.0081,13650.0
2018-02-22 14:30:00,10.48,10.49,10.33,10.33,17100.0,10.0081,10.0177,9.8649,9.8649,17100.0
2018-02-22 15:00:00,10.37,10.4,10.28,10.4,61950.0,9.9031,9.9317,9.8171,9.9317,61950.0
2018-02-22 15:30:00,10.33,10.39,10.25,10.32,78690.0,9.8649,9.9222,9.7885,9.8553,78690.0
2018-02-23 09:30:00,10.59,10.75,10.59,10.67,445335.0,10.1132,10.2659,10.1132,10.1895,445335.0
2018-02-23 10:00:00,10.67,10.69,10.57,10.6,59715.0,10.1895,10.2086,10.0941,10.1227,59715.0
2018-02-23 10:30:00,10.56,10.63,10.56,10.63,9750.0,10.0845,10.1514,10.0845,10.1514,9750.0
2018-02-23 11:00:00,10.64,10.72,10.64,10.7,50370.0,10.1609,10.2373,10.1609,10.2182,50370.0
2018-02-23 11:30:00,10.71,10.71,10.66,10.71,8370.0,10.2277,10.2277,10.18,10.2277,8370.0
2018-02-23 12:00:00,10.73,10.73,10.67,10.67,73815.0,10.2468,10.2468,10.1895,10.1895,73815.0
2018-02-23 12:30:00,10.68,10.72,10.66,10.72,31650.0,10.1991,10.2373,10.18,10.2373,31650.0
2018-02-23 13:00:00,10.69,10.71,10.63,10.7,81750.0,10.2086,10.2277,10.1514,10.2182,81750.0
2018-02-23 13:30:00,10.71,10.73,10.69,10.73,15000.0,10.2277,10.2468,10.2086,10.2468,15000.0
2018-02-23 14:00:00,10.73,10.75,10.69,10.75,92055.0,10.2468,10.2659,10.2086,10.2659,92055.0
2018-02-23 14:30:00,10.75,10.87,10.75,10.87,105930.0,10.2659,10.3805,10.2659,10.3805,105930.0
2018-02-23 15:00:00,10.87,10.97,10.87,10.94,85740.0,10.3805,10.476,10.3805,10.4474,85740.0
2018-02-23 15:30:00,10.96,10.99,10.91,10.98,220830.0,10.4665,10.4951,10.4187,10.4856,220830.0
2018-02-26 09:30:00,11.23,11.33,11.17,11.31,565020.0,10.7243,10.8198,10.667,10.8007,565020.0
2018-02-26 10:00:00,11.32,11.35,11.25,11.26,122640.0,10.8103,10.8389,10.7434,10.753,122640.0
2018-02-26 10:30:00,11.27,11.3,11.21,11.24,80355.0,10.7625,10.7912,10.7052,10.7339,80355.0
2018-02-26 11:00:00,11.22,11.29,11.22,11.26,60915.0,10.7148,10.7816,10.7148,10.753,60915.0
2018-02-26 11:30:00,11.29,11.36,11.29,11.34,91530.0,10.7816,10.8485,10.7816,10.8294,91530.0
2018-02-26 12:00:00,11.36,11.4,11.35,11.4,58650.0,10.8485,10.8867,10.8389,10.8867,58650.0
2018-02-26 12:30:00,11.4,11.5,11.4,11.5,65220.0,10.8867,10.9822,10.8867,10.9822,65220.0
2018-02-26 13:00:00,11.48,11.51,11.44,11.46,32190.0,10.9631,10.9917,10.9249,10.944,32190.0
2018-02-26 13:30:00,11.44,11.45,11.43,11.45,12090.0,10.9249,10.9344,10.9153,10.9344,12090.0
2018-02-26 14:00:00,11.46,11.6,11.46,11.57,57405.0,10.944,11.0777,10.944,11.049,57405.0
2018-02-26 14:30:00,11.57,11.61,11.53,11.57,28305.0,11.049,11.0872,11.0108,11.049,28305.0
2018-02-26 15:00:00,11.58,11.68,11.58,11.68,109530.0,11.0586,11.1541,11.0586,11.1541,109530.0
2018-02-26 15:30:00,11.68,11.7,11.63,11.69,129045.0,11.1541,11.1732,11.1063,11.1636,129045.0
2018-02-27 09:30:00,11.68,11.91,11.65,11.78,362550.0,11.1541,11.3737,11.1254,11.2496,362550.0
2018-02-27 10:00:00,11.82,12.16,11.81,12.15,324630.0,11.2878,11.6125,11.2782,11.6029,324630.0
2018-02-27 10:30:00,12.1,12.12,11.73,11.79,202425.0,11.5552,11.5743,11.2018,11.2591,202425.0
2018-02-27 11:00:00,11.81,11.92,11.79,11.79,112830.0,11.2782,11.3833,11.2591,11.2591,112830.0
2018-02-27 11:30:00,11.79,11.82,11.68,11.69,78165.0,11.2591,11.2878,11.1541,11.1636,78165.0
2018-02-27 12:00:00,11.69,11.76,11.58,11.67,77460.0,11.1636,11.2305,11.0586,11.1445,77460.0
2018-02-27 12:30:00,11.7,11.85,11.7,11.85,63315.0,11.1732,11.3164,11.1732,11.3164,63315.0
2018-02-27 13:00:00,11.83,11.91,11.83,11.86,90810.0,11.2973,11.3737,11.2973,11.326,90810.0
2018-02-27 13:30:00,11.85,11.85,11.77,11.77,28905.0,11.3164,11.3164,11.24,11.24,28905.0
2018-02-27 14:00:00,11.77,11.78,11.7,11.7,45135.0,11.24,11.2496,11.1732,11.1732,45135.0
2018-02-27 14:30:00,11.8,11.83,11.69,11.77,98205.0,11.2687,11.2973,11.1636,11.24,98205.0
2018-02-27 15:00:00,11.73,11.75,11.6,11.64,146625.0,11.2018,11.2209,11.0777,11.1159,146625.0
2018-02-27 15:30:00,11.65,11.72,11.58,11.59,195480.0,11.1254,11.1923,11.0586,11.0681,195480.0
2018-02-28 09:30:00,11.8,11.88,11.52,11.71,392040.0,11.2687,11.3451,11.0013,11.1827,392040.0
2018-02-28 10:00:00,11.74,11.76,11.67,11.67,114540.0,11.2114,11.2305,11.1445,11.1445,114540.0
2018-02-28 10:30:00,11.68,11.7,11.42,11.48,149940.0,11.1541,11.1732,10.9058,10.9631,149940.0
2018-02-28 11:00:00,11.48,11.54,11.4,11.53,139695.0,10.9631,11.0204,10.8867,11.0108,139695.0
2018-02-28 11:30:00,11.55,11.55,11.3,11.43,135825.0,11.0299,11.0299,10.7912,10.9153,135825.0
2018-02-28 12:00:00,11.46,11.52,11.46,11.47,28530.0,10.944,11.0013,10.944,10.9535,28530.0
2018-02-28 12:30:00,11.52,11.65,11.51,11.62,43335.0,11.0013,11.1254,10.9917,11.0968,43335.0
2018-02-28 13:00:00,11.61,11.65,11.61,11.63,12555.0,11.0872,11.1254,11.0872,11.1063,12555.0
2018-02-28 13:30:00,11.66,11.75,11.63,11.75,74415.0,11.135,11.2209,11.1063,11.2209,74415.0
2018-02-28 14:00:00,11.75,11.79,11.74,11.76,111345.0,11.2209,11.2591,11.2114,11.2305,111345.0
2018-02-28 14:30:00,11.71,11.71,11.52,11.52,50295.0,11.1827,11.1827,11.0013,11.0013,50295.0
2018-02-28 15:00:00,11.5,11.53,11.45,11.49,90765.0,10.9822,11.0108,10.9344,10.9726,90765.0
2018-02-28 15:30:00,11.5,11.52,11.25,11.27,411285.0,10.9822,11.0013,10.7434,10.7625,411285.0
2018-03-01 09:30:00,11.28,11.4,10.82,10.9,680625.0,10.7721,10.8867,10.3328,10.4092,680625.0
2018-03-01 10:00:00,10.88,11.25,10.88,11.22,148260.0,10.3901,10.7434,10.3901,10.7148,148260.0
2018-03-01 10:30:00,11.25,11.35,11.07,11.07,104370.0,10.7434,10.8389,10.5715,10.5715,104370.0
2018-03-01 11:00:00,11.08,11.22,11.03,11.08,38355.0,10.5811,10.7148,10.5333,10.5811,38355.0
2018-03-01 11:30:00,11.14,11.35,11.14,11.35,38205.0,10.6384,10.8389,10.6384,10.8389,38205.0
2018-03-01 12:00:00,11.31,11.31,11.07,11.07,37500.0,10.8007,10.8007,10.5715,10.5715,37500.0
2018-03-01 12:30:00,11.1,11.17,10.98,11.08,75345.0,10.6002,10.667,10.4856,10.5811,75345.0
2018-03-01 13:00:00,11.05,11.05,10.79,10.94,160800.0,10.5524,10.5524,10.3041,10.4474,160800.0
2018-03-01 13:30:00,10.88,10.88,10.56,10.56,165615.0,10.3901,10.3901,10.0845,10.0845,165615.0
2018-03-01 14:00:00,10.58,10.6,10.33,10.6,225105.0,10.1036,10.1227,9.8649,10.1227,225105.0
2018-03-01 14:30:00,10.63,10.67,10.48,10.59,97125.0,10.1514,10.1895,10.0081,10.1132,97125.0
2018-03-01 15:00:00,10.65,10.86,10.5,10.81,90420.0,10.1704,10.371,10.0272,10.3232,90420.0
2018-03-01 15:30:00,10.79,10.8,10.61,10.73,203040.0,10.3041,10.3137,10.1323,10.2468,203040.0
2018-03-02 09:30:00,10.36,10.55,10.26,10.54,500730.0,9.8935,10.075,9.798,10.0654,500730.0
2018-03-02 10:00:00,10.53,10.65,10.5,10.54,56700.0,10.0559,10.1704,10.0272,10.0654,56700.0
2018-03-02 10:30:00,10.55,10.74,10.55,10.65,222840.0,10.075,10.2564,10.075,10.1704,222840.0
2018-03-02 11:00:00,10.56,10.56,10.47,10.49,10875.0,10.0845,10.0845,9.9986,10.0177,10875.0
2018-03-02 11:30:00,10.69,10.92,10.69,10.92,42600.0,10.2086,10.4283,10.2086,10.4283,42600.0
2018-03-02 12:00:00,10.9,11.02,10.83,11.02,115635.0,10.4092,10.5238,10.3423,10.5238,115635.0
2018-03-02 12:30:00,11.0,11.13,10.97,11.13,140385.0,10.5047,10.6288,10.476,10.6288,140385.0
2018-03-02 13:00:00,11.07,11.07,10.88,10.88,134715.0,10.5715,10.5715,10.3901,10.3901,134715.0
2018-03-02 13:30:00,10.87,10.99,10.79,10.93,45675.0,10.3805,10.4951,10.3041,10.4378,45675.0
2018-03-02 14:00:00,11.0,11.14,11.0,11.02,95940.0,10.5047,10.6384,10.5047,10.5238,95940.0
2018-03-02 14:30:00,11.05,11.18,11.05,11.08,45585.0,10.5524,10.6766,10.5524,10.5811,45585.0
2018-03-02 15:00:00,11.05,11.17,11.02,11.15,49800.0,10.5524,10.667,10.5238,10.6479,49800.0
2018-03-02 15:30:00,11.14,11.33,11.14,11.27,247380.0,10.6384,10.8198,10.6384,10.7625,247380.0
2018-03-05 09:30:00,11.11,11.17,10.97,11.07,300810.0,10.6097,10.667,10.476,10.5715,300810.0
2018-03-05 10:00:00,11.02,11.1,10.93,11.09,114375.0,10.5238,10.6002,10.4378,10.5906,114375.0
2018-03-05 10:30:00,11.12,11.38,11.09,11.38,183600.0,10.6193,10.8676,10.5906,10.8676,183600.0
2018-03-05 11:00:00,11.37,11.48,11.36,11.46,131805.0,10.858,10.9631,10.8485,10.944,131805.0
2018-03-05 11:30:00,11.45,11.59,11.45,11.55,93720.0,10.9344,11.0681,10.9344,11.0299,93720.0
2018-03-05 12:00:00,11.61,11.63,11.49,11.54,104160.0,11.0872,11.1063,10.9726,11.0204,104160.0
2018-03-05 12:30:00,11.53,11.6,11.53,11.6,32835.0,11.0108,11.0777,11.0108,11.0777,32835.0
2018-03-05 13:00:00,11.64,11.7,11.6,11.6,59310.0,11.1159,11.1732,11.0777,11.0777,59310.0
2018-03-05 13:30:00,11.58,11.61,11.53,11.58,47265.0,11.0586,11.0872,11.0108,11.0586,47265.0
2018-03-05 14:00:00,11.61,11.62,11.45,11.47,35565.0,11.0872,11.0968,10.9344,10.9535,35565.0
2018-03-05 14:30:00,11.54,11.73,11.54,11.73,163605.0,11.0204,11.2018,11.0204,11.2018,163605.0
2018-03-05 15:00:00,11.69,11.7,11.6,11.61,42870.0,11.1636,11.1732,11.0777,11.0872,42870.0
2018-03-05 15:30:00,11.59,11.65,11.57,11.58,109380.0,11.0681,11.1254,11.049,11.0586,109380.0
2018-03-06 09:30:00,11.85,12.06,11.72,12.01,476040.0,11.3164,11.517,11.1923,11.4692,476040.0
2018-03-06 10:00:00,12.04,12.05,11.86,12.04,173430.0,11.4979,11.5074,11.326,11.4979,173430.0
2018-03-06 10:30:00,12.07,12.18,11.81,11.84,377865.0,11.5265,11.6316,11.2782,11.3069,377865.0
2018-03-06 11:00:00,11.83,11.93,11.72,11.75,92685.0,11.2973,11.3928,11.1923,11.2209,92685.0
2018-03-06 11:30:00,11.78,11.92,11.75,11.92,68400.0,11.2496,11.3833,11.2209,11.3833,68400.0
2018-03-06 12:00:00,11.91,11.93,11.91,11.92,19035.0,11.3737,11.3928,11.3737,11.3833,19035.0
2018-03-06 12:30:00,11.88,12.05,11.88,12.05,68025.0,11.3451,11.5074,11.3451,11.5074,68025.0
2018-03-06 13:00:00,12.09,12.13,12.06,12.06,72105.0,11.5456,11.5838,11.517,11.517,72105.0
2018-03-06 13:30:00,12.07,12.07,11.93,11.93,43455.0,11.5265,11.5265,11.3928,11.3928,43455.0
2018-03-06 14:00:00,11.93,11.98,11.92,11.94,37245.0,11.3928,11.4406,11.3833,11.4024,37245.0
2018-03-06 14:30:00,12.0,12.09,11.99,12.07,117975.0,11.4597,11.5456,11.4501,11.5265,117975.0
2018-03-06 15:00:00,12.05,12.09,12.0,12.09,97710.0,11.5074,11.5456,11.4597,11.5456,97710.0
2018-03-06 15:30:00,12.1,12.13,12.03,12.1,186195.0,11.5552,11.5838,11.4883,11.5552,186195.0
2018-03-07 09:30:00,11.76,12.2,11.75,11.9,441225.0,11.2305,11.6507,11.2209,11.3642,441225.0
2018-03-07 10:00:00,11.89,12.07,11.89,12.07,92430.0,11.3546,11.5265,11.3546,11.5265,92430.0
2018-03-07 10:30:00,12.09,12.24,12.0,12.16,130725.0,11.5456,11.6889,11.4597,11.6125,130725.0
2018-03-07 11:00:00,12.19,12.19,11.95,12.06,59325.0,11.6411,11.6411,11.4119,11.517,59325.0
2018-03-07 11:30:00,12.08,12.12,11.87,11.87,128715.0,11.5361,11.5743,11.3355,11.3355,128715.0
2018-03-07 12:00:00,11.87,11.9,11.77,11.9,185700.0,11.3355,11.3642,11.24,11.3642,185700.0
2018-03-07 12:30:00,11.88,12.04,11.85,12.04,96090.0,11.3451,11.4979,11.3164,11.4979,96090.0
2018-03-07 13:00:00,11.96,12.05,11.88,12.05,48960.0,11.4215,11.5074,11.3451,11.5074,48960.0
2018-03-07 13:30:00,12.06,12.08,12.03,12.07,55140.0,11.517,11.5361,11.4883,11.5265,55140.0
2018-03-07 14:00:00,12.1,12.16,12.08,12.08,91245.0,11.5552,11.6125,11.5361,11.5361,91245.0
2018-03-07 14:30:00,12.1,12.17,12.07,12.11,58890.0,11.5552,11.622,11.5265,11.5647,58890.0
2018-03-07 15:00:00,12.09,12.23,12.09,12.19,142425.0,11.5456,11.6793,11.5456,11.6411,142425.0
2018-03-07 15:30:00,12.24,12.25,12.17,12.2,126060.0,11.6889,11.6984,11.622,11.6507,126060.0
2018-03-08 09:30:00,12.33,12.43,12.23,12.23,548130.0,11.7748,11.8703,11.6793,11.6793,548130.0
2018-03-08 10:00:00,12.23,12.28,12.16,12.2,159900.0,11.6793,11.7271,11.6125,11.6507,159900.0
2018-03-08 10:30:00,12.19,12.21,12.1,12.13,37485.0,11.6411,11.6602,11.5552,11.5838,37485.0
2018-03-08 11:00:00,12.18,12.27,12.18,12.21,28800.0,11.6316,11.7175,11.6316,11.6602,28800.0
2018-03-08 11:30:00,12.21,12.22,12.18,12.21,34830.0,11.6602,11.6698,11.6316,11.6602,34830.0
2018-03-08 12:00:00,12.21,12.21,12.06,12.18,64020.0,11.6602,11.6602,11.517,11.6316,64020.0
2018-03-08 12:30:00,12.18,12.23,12.16,12.17,87615.0,11.6316,11.6793,11.6125,11.622,87615.0
2018-03-08 13:00:00,12.18,12.22,12.04,12.08,64380.0,11.6316,11.6698,11.4979,11.5361,64380.0
2018-03-08 13:30:00,12.07,12.13,12.05,12.13,30150.0,11.5265,11.5838,11.5074,11.5838,30150.0
2018-03-08 14:00:00,12.1,12.15,12.07,12.15,42240.0,11.5552,11.6029,11.5265,11.6029,42240.0
2018-03-08 14:30:00,12.1,12.23,12.09,12.22,80820.0,11.5552,11.6793,11.5456,11.6698,80820.0
2018-03-08 15:00:00,12.22,12.29,12.21,12.22,56205.0,11.6698,11.7366,11.6602,11.6698,56205.0
2018-03-08 15:30:00,12.17,12.25,12.09,12.25,118800.0,11.622,11.6984,11.5456,11.6984,118800.0
2018-03-09 09:30:00,12.46,12.69,12.44,12.69,808905.0,11.8989,12.1186,11.8798,12.1186,808905.0
2018-03-09 10:00:00,12.7,12.9,12.7,12.87,228855.0,12.1281,12.3191,12.1281,12.2905,228855.0
2018-03-09 10:30:00,12.83,12.98,12.81,12.81,198300.0,12.2523,12.3955,12.2332,12.2332,198300.0
2018-03-09 11:00:00,12.82,12.85,12.77,12.77,133545.0,12.2427,12.2714,12.195,12.195,133545.0
2018-03-09 11:30:00,12.84,12.87,12.75,12.8,23160.0,12.2618,12.2905,12.1759,12.2236,23160.0
2018-03-09 12:00:00,12.85,12.92,12.85,12.88,74955.0,12.2714,12.3382,12.2714,12.3,74955.0
2018-03-09 12:30:00,12.9,12.93,12.88,12.91,47940.0,12.3191,12.3478,12.3,12.3287,47940.0
2018-03-09 13:00:00,12.91,12.93,12.89,12.93,117345.0,12.3287,12.3478,12.3096,12.3478,117345.0
2018-03-09 13:30:00,12.9,12.95,12.86,12.94,64170.0,12.3191,12.3669,12.2809,12.3573,64170.0
2018-03-09 14:00:00,12.96,12.98,12.89,12.91,96390.0,12.3764,12.3955,12.3096,12.3287,96390.0
2018-03-09 14:30:00,12.9,12.91,12.88,12.9,45225.0,12.3191,12.3287,12.3,12.3191,45225.0
2018-03-09 15:00:00,12.92,12.98,12.92,12.96,57855.0,12.3382,12.3955,12.3382,12.3764,57855.0
2018-03-09 15:30:00,12.99,13.02,12.95,13.01,273060.0,12.4051,12.4337,12.3669,12.4242,273060.0
2018-03-12 09:30:00,13.28,13.42,13.22,13.26,530355.0,12.682,12.8157,12.6247,12.6629,530355.0
2018-03-12 10:00:00,13.3,13.46,13.28,13.44,207795.0,12.7011,12.8539,12.682,12.8348,207795.0
2018-03-12 10:30:00,13.43,13.45,13.24,13.29,133830.0,12.8253,12.8444,12.6438,12.6916,133830.0
2018-03-12 11:00:00,13.33,13.37,13.19,13.21,101595.0,12.7298,12.768,12.5961,12.6152,101595.0
2018-03-12 11:30:00,13.22,13.4,13.21,13.4,122370.0,12.6247,12.7966,12.6152,12.7966,122370.0
2018-03-12 12:00:00,13.43,13.53,13.43,13.5,68610.0,12.8253,12.9208,12.8253,12.8921,68610.0
2018-03-12 12:30:00,13.52,13.55,13.47,13.55,59070.0,12.9112,12.9399,12.8635,12.9399,59070.0
2018-03-12 13:00:00,13.53,13.61,13.53,13.6,52410.0,12.9208,12.9972,12.9208,12.9876,52410.0
2018-03-12 13:30:00,13.58,13.6,13.42,13.42,56430.0,12.9685,12.9876,12.8157,12.8157,56430.0
2018-03-12 14:00:00,13.43,13.45,13.35,13.45,51735.0,12.8253,12.8444,12.7489,12.8444,51735.0
2018-03-12 14:30:00,13.42,13.46,13.38,13.4,72285.0,12.8157,12.8539,12.7775,12.7966,72285.0
2018-03-12 15:00:00,13.42,13.48,13.42,13.46,44220.0,12.8157,12.873,12.8157,12.8539,44220.0
2018-03-12 15:30:00,13.45,13.54,13.42,13.42,142560.0,12.8444,12.9303,12.8157,12.8157,142560.0
2018-03-13 09:30:00,13.67,13.93,13.58,13.87,482700.0,13.0545,13.3028,12.9685,13.2455,482700.0
2018-03-13 10:00:00,13.83,13.87,13.7,13.7,206670.0,13.2073,13.2455,13.0831,13.0831,206670.0
2018-03-13 10:30:00,13.71,13.71,13.49,13.54,370095.0,13.0927,13.0927,12.8826,12.9303,370095.0
2018-03-13 11:00:00,13.5,13.5,13.12,13.13,328395.0,12.8921,12.8921,12.5292,12.5388,328395.0
2018-03-13 11:30:00,13.17,13.3,13.08,13.17,162345.0,12.577,12.7011,12.491,12.577,162345.0
2018-03-13 12:00:00,13.17,13.17,12.89,13.1,209010.0,12.577,12.577,12.3096,12.5101,209010.0
2018-03-13 12:30:00,13.19,13.28,13.1,13.25,73710.0,12.5961,12.682,12.5101,12.6534,73710.0
2018-03-13 13:00:00,13.26,13.3,13.21,13.22,31650.0,12.6629,12.7011,12.6152,12.6247,31650.0
2018-03-13 13:30:00,13.28,13.28,13.12,13.12,55875.0,12.682,12.682,12.5292,12.5292,55875.0
2018-03-13 14:00:00,13.14,13.14,12.97,12.97,98715.0,12.5483,12.5483,12.386,12.386,98715.0
2018-03-13 14:30:00,13.06,13.1,12.83,12.9,138285.0,12.4719,12.5101,12.2523,12.3191,138285.0
2018-03-13 15:00:00,12.94,12.94,12.67,12.75,199320.0,12.3573,12.3573,12.0995,12.1759,199320.0
2018-03-13 15:30:00,12.73,12.82,12.62,12.79,386025.0,12.1568,12.2427,12.0517,12.2141,386025.0
2018-03-14 09:30:00,12.95,12.98,12.45,12.53,769665.0,12.3669,12.3955,11.8894,11.9658,769665.0
2018-03-14 10:00:00,12.59,12.77,12.58,12.72,172515.0,12.0231,12.195,12.0135,12.1472,172515.0
2018-03-14 10:30:00,12.76,12.87,12.69,12.85,73380.0,12.1854,12.2905,12.1186,12.2714,73380.0
2018-03-14 11:00:00,12.85,12.85,12.56,12.68,49470.0,12.2714,12.2714,11.9944,12.109,49470.0
2018-03-14 11:30:00,12.63,12.63,12.44,12.47,172995.0,12.0613,12.0613,11.8798,11.9085,172995.0
2018-03-14 12:00:00,12.53,12.61,12.43,12.6,135450.0,11.9658,12.0422,11.8703,12.0326,135450.0
2018-03-14 12:30:00,12.61,12.71,12.58,12.63,68280.0,12.0422,12.1377,12.0135,12.0613,68280.0
2018-03-14 13:00:00,12.59,12.7,12.53,12.66,74865.0,12.0231,12.1281,11.9658,12.0899,74865.0
2018-03-14 13:30:00,12.71,12.87,12.71,12.84,182670.0,12.1377,12.2905,12.1377,12.2618,182670.0
2018-03-14 14:00:00,12.81,12.82,12.77,12.8,21765.0,12.2332,12.2427,12.195,12.2236,21765.0
2018-03-14 14:30:00,12.85,12.86,12.65,12.75,85020.0,12.2714,12.2809,12.0804,12.1759,85020.0
2018-03-14 15:00:00,12.71,12.76,12.67,12.73,90750.0,12.1377,12.1854,12.0995,12.1568,90750.0
2018-03-14 15:30:00,12.74,12.8,12.7,12.78,80565.0,12.1663,12.2236,12.1281,12.2045,80565.0
2018-03-15 09:30:00,12.87,12.93,12.6,12.72,184380.0,12.2905,12.3478,12.0326,12.1472,184380.0
2018-03-15 10:00:00,12.78,12.9,12.73,12.9,76260.0,12.2045,12.3191,12.1568,12.3191,76260.0
2018-03-15 10:30:00,12.9,12.92,12.78,12.87,75015.0,12.3191,12.3382,12.2045,12.2905,75015.0
2018-03-15 11:00:00,12.89,13.01,12.89,13.01,113250.0,12.3096,12.4242,12.3096,12.4242,113250.0
2018-03-15 11:30:00,13.0,13.0,12.87,12.89,58455.0,12.4146,12.4146,12.2905,12.3096,58455.0
2018-03-15 12:00:00,12.9,12.92,12.8,12.8,47250.0,12.3191,12.3382,12.2236,12.2236,47250.0
2018-03-15 12:30:00,12.78,12.84,12.73,12.82,39540.0,12.2045,12.2618,12.1568,12.2427,39540.0
2018-03-15 13:00:00,12.81,12.82,12.75,12.78,21750.0,12.2332,12.2427,12.1759,12.2045,21750.0
2018-03-15 13:30:00,12.82,12.82,12.6,12.6,104130.0,12.2427,12.2427,12.0326,12.0326,104130.0
2018-03-15 14:00:00,12.57,12.7,12.56,12.65,65205.0,12.004,12.1281,11.9944,12.0804,65205.0
2018-03-15 14:30:00,12.65,12.76,12.63,12.76,49080.0,12.0804,12.1854,12.0613,12.1854,49080.0
2018-03-15 15:00:00,12.76,12.8,12.74,12.8,47175.0,12.1854,12.2236,12.1663,12.2236,47175.0
2018-03-15 15:30:00,12.79,12.8,12.74,12.74,49260.0,12.2141,12.2236,12.1663,12.1663,49260.0
2018-03-16 09:30:00,12.81,12.87,12.7,12.77,115185.0,12.2332,12.2905,12.1281,12.195,115185.0
2018-03-16 10:00:00,12.75,12.9,12.75,12.89,39615.0,12.1759,12.3191,12.1759,12.3096,39615.0
2018-03-16 10:30:00,12.89,12.95,12.89,12.91,47445.0,12.3096,12.3669,12.3096,12.3287,47445.0
2018-03-16 11:00:00,12.91,12.96,12.82,12.85,50865.0,12.3287,12.3764,12.2427,12.2714,50865.0
2018-03-16 11:30:00,12.85,12.85,12.73,12.73,23820.0,12.2714,12.2714,12.1568,12.1568,23820.0
2018-03-16 12:00:00,12.78,12.78,12.73,12.75,25890.0,12.2045,12.2045,12.1568,12.1759,25890.0
2018-03-16 12:30:00,12.74,12.8,12.74,12.79,44805.0,12.1663,12.2236,12.1663,12.2141,44805.0
2018-03-16 13:00:00,12.8,12.8,12.77,12.77,6000.0,12.2236,12.2236,12.195,12.195,6000.0
2018-03-16 13:30:00,12.77,12.79,12.74,12.75,20235.0,12.195,12.2141,12.1663,12.1759,20235.0
2018-03-16 14:00:00,12.75,12.78,12.75,12.76,9000.0,12.1759,12.2045,12.1759,12.1854,9000.0
2018-03-16 14:30:00,12.79,12.82,12.79,12.8,42300.0,12.2141,12.2427,12.2141,12.2236,42300.0
2018-03-16 15:00:00,12.81,12.82,12.77,12.79,25365.0,12.2332,12.2427,12.195,12.2141,25365.0
2018-03-16 15:30:00,12.8,12.86,12.74,12.74,98730.0,12.2236,12.2809,12.1663,12.1663,98730.0
2018-03-19 09:30:00,12.41,12.53,12.18,12.39,373860.0,11.8512,11.9658,11.6316,11.8321,373860.0
2018-03-19 10:00:00,12.37,12.37,12.2,12.28,157110.0,11.813,11.813,11.6507,11.7271,157110.0
2018-03-19 10:30:00,12.28,12.31,12.02,12.07,290085.0,11.7271,11.7557,11.4788,11.5265,290085.0
2018-03-19 11:00:00,12.03,12.03,11.82,11.89,194595.0,11.4883,11.4883,11.2878,11.3546,194595.0
2018-03-19 11:30:00,11.89,11.89,11.53,11.53,290565.0,11.3546,11.3546,11.0108,11.0108,290565.0
2018-03-19 12:00:00,11.55,11.68,11.51,11.68,152730.0,11.0299,11.1541,10.9917,11.1541,152730.0
2018-03-19 12:30:00,11.69,11.7,11.49,11.65,117720.0,11.1636,11.1732,10.9726,11.1254,117720.0
2018-03-19 13:00:00,11.63,11.63,11.49,11.54,123120.0,11.1063,11.1063,10.9726,11.0204,123120.0
2018-03-19 13:30:00,11.6,11.75,11.6,11.73,113310.0,11.0777,11.2209,11.0777,11.2018,113310.0
2018-03-19 14:00:00,11.8,11.82,11.72,11.73,271545.0,11.2687,11.2878,11.1923,11.2018,271545.0
2018-03-19 14:30:00,11.71,11.78,11.59,11.77,308445.0,11.1827,11.2496,11.0681,11.24,308445.0
2018-03-19 15:00:00,11.73,11.94,11.73,11.85,112260.0,11.2018,11.4024,11.2018,11.3164,112260.0
2018-03-19 15:30:00,11.83,12.04,11.81,12.0,673020.0,11.2973,11.4979,11.2782,11.4597,673020.0
2018-03-20 09:30:00,12.07,12.26,12.05,12.1,535665.0,11.5265,11.708,11.5074,11.5552,535665.0
2018-03-20 10:00:00,12.12,12.25,12.06,12.25,429255.0,11.5743,11.6984,11.517,11.6984,429255.0
2018-03-20 10:30:00,12.25,12.29,12.17,12.26,121830.0,11.6984,11.7366,11.622,11.708,121830.0
2018-03-20 11:00:00,12.27,12.28,12.2,12.23,488865.0,11.7175,11.7271,11.6507,11.6793,488865.0
2018-03-20 11:30:00,12.23,12.23,12.09,12.15,316065.0,11.6793,11.6793,11.5456,11.6029,316065.0
2018-03-20 12:00:00,12.13,12.28,12.12,12.28,76260.0,11.5838,11.7271,11.5743,11.7271,76260.0
2018-03-20 12:30:00,12.26,12.31,12.21,12.21,70170.0,11.708,11.7557,11.6602,11.6602,70170.0
2018-03-20 13:00:00,12.15,12.21,12.15,12.19,7500.0,11.6029,11.6602,11.6029,11.6411,7500.0
2018-03-20 13:30:00,12.18,12.21,12.14,12.16,70530.0,11.6316,11.6602,11.5934,11.6125,70530.0
2018-03-20 14:00:00,12.16,12.23,12.16,12.23,26325.0,11.6125,11.6793,11.6125,11.6793,26325.0
2018-03-20 14:30:00,12.27,12.32,12.26,12.32,31740.0,11.7175,11.7653,11.708,11.7653,31740.0
2018-03-20 15:00:00,12.31,12.37,12.31,12.32,63870.0,11.7557,11.813,11.7557,11.7653,63870.0
2018-03-20 15:30:00,12.33,12.33,12.27,12.28,253545.0,11.7748,11.7748,11.7175,11.7271,253545.0
2018-03-21 09:30:00,12.17,12.47,12.17,12.47,193545.0,11.622,11.9085,11.622,11.9085,193545.0
2018-03-21 10:00:00,12.5,12.61,12.49,12.56,39615.0,11.9371,12.0422,11.9276,11.9944,39615.0
2018-03-21 10:30:00,12.57,12.57,12.51,12.52,45930.0,12.004,12.004,11.9467,11.9562,45930.0
2018-03-21 11:00:00,12.49,12.54,12.47,12.54,59205.0,11.9276,11.9753,11.9085,11.9753,59205.0
2018-03-21 11:30:00,12.56,12.64,12.56,12.61,44280.0,11.9944,12.0708,11.9944,12.0422,44280.0
2018-03-21 12:00:00,12.57,12.58,12.53,12.55,26625.0,12.004,12.0135,11.9658,11.9849,26625.0
2018-03-21 12:30:00,12.55,12.6,12.55,12.58,16200.0,11.9849,12.0326,11.9849,12.0135,16200.0
2018-03-21 13:00:00,12.55,12.56,12.52,12.55,36135.0,11.9849,11.9944,11.9562,11.9849,36135.0
2018-03-21 13:30:00,12.55,12.57,12.49,12.57,30000.0,11.9849,12.004,11.9276,12.004,30000.0
2018-03-21 14:00:00,12.6,12.82,12.51,12.51,250950.0,12.0326,12.2427,11.9467,11.9467,250950.0
2018-03-21 14:30:00,12.48,12.54,12.18,12.34,324105.0,11.918,11.9753,11.6316,11.7844,324105.0
2018-03-21 15:00:00,12.35,12.54,12.35,12.43,232035.0,11.7939,11.9753,11.7939,11.8703,232035.0
2018-03-21 15:30:00,12.43,12.53,12.36,12.36,101025.0,11.8703,11.9658,11.8035,11.8035,101025.0
2018-03-22 09:30:00,11.78,12.08,11.73,12.04,500895.0,11.2496,11.5361,11.2018,11.4979,500895.0
2018-03-22 10:00:00,11.96,12.13,11.95,12.07,156420.0,11.4215,11.5838,11.4119,11.5265,156420.0
2018-03-22 10:30:00,12.0,12.02,11.67,11.73,231495.0,11.4597,11.4788,11.1445,11.2018,231495.0
2018-03-22 11:00:00,11.73,11.78,11.56,11.56,128715.0,11.2018,11.2496,11.0395,11.0395,128715.0
2018-03-22 11:30:00,11.6,11.61,11.37,11.5,234900.0,11.0777,11.0872,10.858,10.9822,234900.0
2018-03-22 12:00:00,11.47,11.81,11.47,11.8,90750.0,10.9535,11.2782,10.9535,11.2687,90750.0
2018-03-22 12:30:00,11.83,11.83,11.75,11.77,137370.0,11.2973,11.2973,11.2209,11.24,137370.0
2018-03-22 13:00:00,11.68,11.9,11.66,11.9,79185.0,11.1541,11.3642,11.135,11.3642,79185.0
2018-03-22 13:30:00,11.9,11.93,11.8,11.85,81000.0,11.3642,11.3928,11.2687,11.3164,81000.0
2018-03-22 14:00:00,11.84,11.85,11.71,11.71,40200.0,11.3069,11.3164,11.1827,11.1827,40200.0
2018-03-22 14:30:00,11.67,11.83,11.67,11.67,79665.0,11.1445,11.2973,11.1445,11.1445,79665.0
2018-03-22 15:00:00,11.7,11.74,11.58,11.66,122595.0,11.1732,11.2114,11.0586,11.135,122595.0
2018-03-22 15:30:00,11.56,11.58,11.33,11.33,547680.0,11.0395,11.0586,10.8198,10.8198,547680.0
2018-03-23 09:30:00,11.28,11.36,10.69,10.89,890760.0,10.7721,10.8485,10.2086,10.3996,890760.0
2018-03-23 10:00:00,10.88,10.95,10.79,10.88,472140.0,10.3901,10.4569,10.3041,10.3901,472140.0
2018-03-23 10:30:00,10.91,11.08,10.89,11.08,275010.0,10.4187,10.5811,10.3996,10.5811,275010.0
2018-03-23 11:00:00,11.09,11.12,10.8,10.8,144015.0,10.5906,10.6193,10.3137,10.3137,144015.0
2018-03-23 11:30:00,10.8,10.83,10.55,10.55,189420.0,10.3137,10.3423,10.075,10.075,189420.0
2018-03-23 12:00:00,10.57,10.81,10.57,10.81,88545.0,10.0941,10.3232,10.0941,10.3232,88545.0
2018-03-23 12:30:00,10.79,10.8,10.64,10.64,36000.0,10.3041,10.3137,10.1609,10.1609,36000.0
2018-03-23 13:00:00,10.64,10.92,10.64,10.86,91425.0,10.1609,10.4283,10.1609,10.371,91425.0
2018-03-23 13:30:00,10.9,11.07,10.84,11.0,79995.0,10.4092,10.5715,10.3519,10.5047,79995.0
2018-03-23 14:00:00,11.02,11.02,10.78,10.8,64005.0,10.5238,10.5238,10.2946,10.3137,64005.0
2018-03-23 14:30:00,10.8,10.8,10.48,10.48,161910.0,10.3137,10.3137,10.0081,10.0081,161910.0
2018-03-23 15:00:00,10.47,10.65,10.42,10.55,132360.0,9.9986,10.1704,9.9508,10.075,132360.0
2018-03-23 15:30:00,10.49,10.5,10.23,10.23,438735.0,10.0177,10.0272,9.7694,9.7694,438735.0
2018-03-26 09:30:00,10.87,11.14,10.87,11.01,838455.0,10.3805,10.6384,10.3805,10.5142,838455.0
2018-03-26 10:00:00,11.0,11.03,10.87,10.87,112950.0,10.5047,10.5333,10.3805,10.3805,112950.0
2018-03-26 10:30:00,10.86,10.89,10.77,10.85,148905.0,10.371,10.3996,10.285,10.3614,148905.0
2018-03-26 11:00:00,10.82,10.87,10.58,10.71,177720.0,10.3328,10.3805,10.1036,10.2277,177720.0
2018-03-26 11:30:00,10.75,10.92,10.75,10.91,123090.0,10.2659,10.4283,10.2659,10.4187,123090.0
2018-03-26 12:00:00,10.77,10.9,10.75,10.9,76800.0,10.285,10.4092,10.2659,10.4092,76800.0
2018-03-26 12:30:00,10.87,10.89,10.8,10.82,31500.0,10.3805,10.3996,10.3137,10.3328,31500.0
2018-03-26 13:00:00,10.85,11.0,10.85,10.97,76515.0,10.3614,10.5047,10.3614,10.476,76515.0
2018-03-26 13:30:00,10.96,11.03,10.93,10.97,36660.0,10.4665,10.5333,10.4378,10.476,36660.0
2018-03-26 14:00:00,11.02,11.18,11.02,11.18,164415.0,10.5238,10.6766,10.5238,10.6766,164415.0
2018-03-26 14:30:00,11.19,11.29,11.18,11.2,411975.0,10.6861,10.7816,10.6766,10.6957,411975.0
2018-03-26 15:00:00,11.2,11.34,11.2,11.33,356505.0,10.6957,10.8294,10.6957,10.8198,356505.0
2018-03-26 15:30:00,11.35,11.51,11.31,11.5,293550.0,10.8389,10.9917,10.8007,10.9822,293550.0
2018-03-27 09:30:00,11.84,11.85,11.48,11.69,822720.0,11.3069,11.3164,10.9631,11.1636,822720.0
2018-03-27 10:00:00,11.67,11.71,11.43,11.48,208680.0,11.1445,11.1827,10.9153,10.9631,208680.0
2018-03-27 10:30:00,11.48,11.63,11.42,11.48,240480.0,10.9631,11.1063,10.9058,10.9631,240480.0
2018-03-27 11:00:00,11.43,11.54,11.4,11.48,47475.0,10.9153,11.0204,10.8867,10.9631,47475.0
2018-03-27 11:30:00,11.52,11.77,11.52,11.67,118920.0,11.0013,11.24,11.0013,11.1445,118920.0
2018-03-27 12:00:00,11.71,11.71,11.33,11.33,150480.0,11.1827,11.1827,10.8198,10.8198,150480.0
2018-03-27 12:30:00,11.32,11.32,11.15,11.29,89625.0,10.8103,10.8103,10.6479,10.7816,89625.0
2018-03-27 13:00:00,11.33,11.39,11.21,11.21,64500.0,10.8198,10.8771,10.7052,10.7052,64500.0
2018-03-27 13:30:00,11.25,11.25,11.01,11.12,149460.0,10.7434,10.7434,10.5142,10.6193,149460.0
2018-03-27 14:00:00,11.07,11.07,10.74,10.75,287340.0,10.5715,10.5715,10.2564,10.2659,287340.0
2018-03-27 14:30:00,10.72,10.84,10.59,10.59,179100.0,10.2373,10.3519,10.1132,10.1132,179100.0
2018-03-27 15:00:00,10.6,10.6,10.18,10.24,395145.0,10.1227,10.1227,9.7216,9.7789,395145.0
2018-03-27 15:30:00,10.18,10.24,9.93,10.21,629490.0,9.7216,9.7789,9.4829,9.7503,629490.0
2018-03-28 09:30:00,10.09,10.24,9.6,10.07,824115.0,9.6357,9.7789,9.1677,9.6166,824115.0
2018-03-28 10:00:00,10.13,10.28,9.86,9.9,519495.0,9.6739,9.8171,9.416,9.4542,519495.0
2018-03-28 10:30:00,9.93,9.97,9.51,9.69,423450.0,9.4829,9.5211,9.0818,9.2537,423450.0
2018-03-28 11:00:00,9.76,9.88,9.6,9.6,123630.0,9.3205,9.4351,9.1677,9.1677,123630.0
2018-03-28 11:30:00,9.6,9.9,9.53,9.72,114810.0,9.1677,9.4542,9.1009,9.2823,114810.0
2018-03-28 12:00:00,9.76,10.09,9.7,9.88,141195.0,9.3205,9.6357,9.2632,9.4351,141195.0
2018-03-28 12:30:00,9.89,9.99,9.7,9.7,139170.0,9.4447,9.5402,9.2632,9.2632,139170.0
2018-03-28 13:00:00,9.67,9.81,9.58,9.74,102615.0,9.2346,9.3683,9.1486,9.3014,102615.0
2018-03-28 13:30:00,9.73,9.91,9.68,9.79,60630.0,9.2919,9.4638,9.2441,9.3492,60630.0
2018-03-28 14:00:00,9.72,9.76,9.63,9.63,77445.0,9.2823,9.3205,9.1964,9.1964,77445.0
2018-03-28 14:30:00,9.6,9.79,9.59,9.6,64500.0,9.1677,9.3492,9.1582,9.1677,64500.0
2018-03-28 15:00:00,9.62,9.65,9.42,9.62,182205.0,9.1868,9.2155,8.9958,9.1868,182205.0
2018-03-28 15:30:00,9.66,9.77,9.58,9.58,194925.0,9.225,9.3301,9.1486,9.1486,194925.0
2018-03-29 09:30:00,9.79,9.98,9.54,9.54,486705.0,9.3492,9.5306,9.1104,9.1104,486705.0
2018-03-29 10:00:00,9.59,9.78,9.59,9.76,148455.0,9.1582,9.3396,9.1582,9.3205,148455.0
2018-03-29 10:30:00,9.76,10.07,9.75,10.07,545190.0,9.3205,9.6166,9.311,9.6166,545190.0
2018-03-29 11:00:00,10.06,10.09,9.89,9.94,374250.0,9.607,9.6357,9.4447,9.4924,374250.0
2018-03-29 11:30:00,9.9,9.95,9.82,9.92,159570.0,9.4542,9.502,9.3778,9.4733,159570.0
2018-03-29 12:00:00,9.94,9.94,9.76,9.85,66420.0,9.4924,9.4924,9.3205,9.4065,66420.0
2018-03-29 12:30:00,9.91,9.98,9.88,9.98,29235.0,9.4638,9.5306,9.4351,9.5306,29235.0
2018-03-29 13:00:00,10.0,10.01,9.9,9.97,61620.0,9.5497,9.5593,9.4542,9.5211,61620.0
2018-03-29 13:30:00,9.97,10.21,9.97,10.21,205875.0,9.5211,9.7503,9.5211,9.7503,205875.0
2018-03-29 14:00:00,10.15,10.23,10.11,10.23,95745.0,9.693,9.7694,9.6548,9.7694,95745.0
2018-03-29 14:30:00,10.24,10.4,10.24,10.35,204225.0,9.7789,9.9317,9.7789,9.884,204225.0
2018-03-29 15:00:00,10.32,10.45,10.2,10.25,243960.0,9.8553,9.9795,9.7407,9.7885,243960.0
2018-03-29 15:30:00,10.22,10.29,10.13,10.19,446205.0,9.7598,9.8267,9.6739,9.7312,446205.0
2018-04-02 09:30:00,9.88,10.13,9.73,9.79,508440.0,9.4351,9.6739,9.2919,9.3492,508440.0
2018-04-02 10:00:00,9.74,9.74,9.51,9.51,323370.0,9.3014,9.3014,9.0818,9.0818,323370.0
2018-04-02 10:30:00,9.5,9.56,9.39,9.41,130515.0,9.0722,9.1295,8.9672,8.9863,130515.0
2018-04-02 11:00:00,9.37,9.4,9.23,9.36,340950.0,8.9481,8.9767,8.8144,8.9385,340950.0
2018-04-02 11:30:00,9.4,9.4,9.09,9.2,415650.0,8.9767,8.9767,8.6807,8.7857,415650.0
2018-04-02 12:00:00,9.2,9.28,9.15,9.23,253530.0,8.7857,8.8621,8.738,8.8144,253530.0
2018-04-02 12:30:00,9.31,9.47,9.3,9.4,175755.0,8.8908,9.0436,8.8812,8.9767,175755.0
2018-04-02 13:00:00,9.37,9.37,9.06,9.06,146940.0,8.9481,8.9481,8.652,8.652,146940.0
2018-04-02 13:30:00,9.06,9.15,8.8,8.89,252690.0,8.652,8.738,8.4038,8.4897,252690.0
2018-04-02 14:00:00,8.85,8.92,8.77,8.8,84330.0,8.4515,8.5183,8.3751,8.4038,84330.0
2018-04-02 14:30:00,8.77,8.99,8.73,8.96,283305.0,8.3751,8.5852,8.3369,8.5565,283305.0
2018-04-02 15:00:00,8.94,9.13,8.9,8.91,319035.0,8.5374,8.7189,8.4992,8.5088,319035.0
2018-04-02 15:30:00,8.92,9.1,8.82,9.0,298515.0,8.5183,8.6902,8.4229,8.5947,298515.0
2018-04-03 09:30:00,9.35,9.5,9.27,9.27,575025.0,8.929,9.0722,8.8526,8.8526,575025.0
2018-04-03 10:00:00,9.28,9.28,9.04,9.16,254385.0,8.8621,8.8621,8.6329,8.7475,254385.0
2018-04-03 10:30:00,9.17,9.48,9.16,9.44,288480.0,8.7571,9.0531,8.7475,9.0149,288480.0
2018-04-03 11:00:00,9.49,9.56,9.41,9.43,122985.0,9.0627,9.1295,8.9863,9.0054,122985.0
2018-04-03 11:30:00,9.38,9.38,9.19,9.23,163740.0,8.9576,8.9576,8.7762,8.8144,163740.0
2018-04-03 12:00:00,9.15,9.27,9.12,9.13,46500.0,8.738,8.8526,8.7093,8.7189,46500.0
2018-04-03 12:30:00,9.22,9.26,9.19,9.2,14625.0,8.8048,8.843,8.7762,8.7857,14625.0
2018-04-03 13:00:00,9.26,9.38,9.23,9.35,35190.0,8.843,8.9576,8.8144,8.929,35190.0
2018-04-03 13:30:00,9.37,9.38,9.23,9.32,324915.0,8.9481,8.9576,8.8144,8.9003,324915.0
2018-04-03 14:00:00,9.3,9.32,9.17,9.19,51975.0,8.8812,8.9003,8.7571,8.7762,51975.0
2018-04-03 14:30:00,9.15,9.41,9.13,9.37,52500.0,8.738,8.9863,8.7189,8.9481,52500.0
2018-04-03 15:00:00,9.35,9.57,9.35,9.55,454395.0,8.929,9.1391,8.929,9.12,454395.0
2018-04-03 15:30:00,9.55,9.55,9.42,9.52,181980.0,9.12,9.12,8.9958,9.0913,181980.0
2018-04-04 09:30:00,8.71,9.09,8.68,9.04,754455.0,8.3178,8.6807,8.2892,8.6329,754455.0
2018-04-04 10:00:00,8.97,9.13,8.97,9.09,173475.0,8.5661,8.7189,8.5661,8.6807,173475.0
2018-04-04 10:30:00,9.09,9.21,8.93,9.19,96150.0,8.6807,8.7953,8.5279,8.7762,96150.0
2018-04-04 11:00:00,9.2,9.34,9.07,9.31,102060.0,8.7857,8.9194,8.6616,8.8908,102060.0
2018-04-04 11:30:00,9.3,9.43,9.3,9.37,135390.0,8.8812,9.0054,8.8812,8.9481,135390.0
2018-04-04 12:00:00,9.35,9.49,9.3,9.46,85155.0,8.929,9.0627,8.8812,9.034,85155.0
2018-04-04 12:30:00,9.46,9.55,9.39,9.39,194010.0,9.034,9.12,8.9672,8.9672,194010.0
2018-04-04 13:00:00,9.41,9.42,9.23,9.27,93885.0,8.9863,8.9958,8.8144,8.8526,93885.0
2018-04-04 13:30:00,9.27,9.34,9.24,9.27,18120.0,8.8526,8.9194,8.8239,8.8526,18120.0
2018-04-04 14:00:00,9.32,9.58,9.32,9.57,114990.0,8.9003,9.1486,8.9003,9.1391,114990.0
2018-04-04 14:30:00,9.56,9.65,9.5,9.65,166140.0,9.1295,9.2155,9.0722,9.2155,166140.0
2018-04-04 15:00:00,9.65,9.77,9.6,9.76,172935.0,9.2155,9.3301,9.1677,9.3205,172935.0
2018-04-04 15:30:00,9.78,9.96,9.76,9.89,175950.0,9.3396,9.5115,9.3205,9.4447,175950.0
2018-04-05 09:30:00,10.09,10.12,9.79,9.93,790260.0,9.6357,9.6643,9.3492,9.4829,790260.0
2018-04-05 10:00:00,9.93,9.96,9.71,9.74,118830.0,9.4829,9.5115,9.2728,9.3014,118830.0
2018-04-05 10:30:00,9.81,9.84,9.73,9.84,99030.0,9.3683,9.3969,9.2919,9.3969,99030.0
2018-04-05 11:00:00,9.82,9.95,9.82,9.89,105090.0,9.3778,9.502,9.3778,9.4447,105090.0
2018-04-05 11:30:00,9.87,9.9,9.79,9.86,141675.0,9.4256,9.4542,9.3492,9.416,141675.0
2018-04-05 12:00:00,9.8,9.8,9.65,9.7,152865.0,9.3587,9.3587,9.2155,9.2632,152865.0
2018-04-05 12:30:00,9.68,9.73,9.67,9.73,20475.0,9.2441,9.2919,9.2346,9.2919,20475.0
2018-04-05 13:00:00,9.76,9.79,9.5,9.51,225285.0,9.3205,9.3492,9.0722,9.0818,225285.0
2018-04-05 13:30:00,9.53,9.55,9.37,9.47,164070.0,9.1009,9.12,8.9481,9.0436,164070.0
2018-04-05 14:00:00,9.5,9.5,9.42,9.47,108660.0,9.0722,9.0722,8.9958,9.0436,108660.0
2018-04-05 14:30:00,9.48,9.61,9.48,9.56,112335.0,9.0531,9.1773,9.0531,9.1295,112335.0
2018-04-05 15:00:00,9.58,9.63,9.56,9.57,57840.0,9.1486,9.1964,9.1295,9.1391,57840.0
2018-04-05 15:30:00,9.6,9.65,9.5,9.59,182685.0,9.1677,9.2155,9.0722,9.1582,182685.0
2018-04-06 09:30:00,9.17,9.49,9.08,9.47,452100.0,8.7571,9.0627,8.6711,9.0436,452100.0
2018-04-06 10:00:00,9.42,9.42,9.28,9.33,60495.0,8.9958,8.9958,8.8621,8.9099,60495.0
2018-04-06 10:30:00,9.27,9.27,9.14,9.17,363165.0,8.8526,8.8526,8.7284,8.7571,363165.0
2018-04-06 11:00:00,9.13,9.22,9.08,9.13,144855.0,8.7189,8.8048,8.6711,8.7189,144855.0
2018-04-06 11:30:00,9.2,9.35,9.2,9.35,37815.0,8.7857,8.929,8.7857,8.929,37815.0
2018-04-06 12:00:00,9.25,9.25,9.15,9.15,156705.0,8.8335,8.8335,8.738,8.738,156705.0
2018-04-06 12:30:00,9.17,9.28,9.17,9.24,97695.0,8.7571,8.8621,8.7571,8.8239,97695.0
2018-04-06 13:00:00,9.25,9.25,9.13,9.19,34755.0,8.8335,8.8335,8.7189,8.7762,34755.0
2018-04-06 13:30:00,9.23,9.23,8.87,8.87,142740.0,8.8144,8.8144,8.4706,8.4706,142740.0
2018-04-06 14:00:00,8.87,8.9,8.78,8.81,161430.0,8.4706,8.4992,8.3847,8.4133,161430.0
2018-04-06 14:30:00,8.8,8.81,8.6,8.67,225240.0,8.4038,8.4133,8.2128,8.2796,225240.0
2018-04-06 15:00:00,8.7,8.77,8.59,8.67,139395.0,8.3083,8.3751,8.2032,8.2796,139395.0
2018-04-06 15:30:00,8.68,8.87,8.67,8.7,162240.0,8.2892,8.4706,8.2796,8.3083,162240.0
2018-04-09 09:30:00,9.05,9.19,8.87,9.15,780375.0,8.6425,8.7762,8.4706,8.738,780375.0
2018-04-09 10:00:00,9.16,9.25,9.14,9.24,450645.0,8.7475,8.8335,8.7284,8.8239,450645.0
2018-04-09 10:30:00,9.25,9.39,9.25,9.34,249180.0,8.8335,8.9672,8.8335,8.9194,249180.0
2018-04-09 11:00:00,9.34,9.4,9.27,9.39,173025.0,8.9194,8.9767,8.8526,8.9672,173025.0
2018-04-09 11:30:00,9.4,9.53,9.4,9.53,117270.0,8.9767,9.1009,8.9767,9.1009,117270.0
2018-04-09 12:00:00,9.52,9.61,9.49,9.51,97845.0,9.0913,9.1773,9.0627,9.0818,97845.0
2018-04-09 12:30:00,9.51,9.55,9.46,9.51,118500.0,9.0818,9.12,9.034,9.0818,118500.0
2018-04-09 13:00:00,9.54,9.59,9.49,9.51,74520.0,9.1104,9.1582,9.0627,9.0818,74520.0
2018-04-09 13:30:00,9.49,9.49,9.44,9.46,30705.0,9.0627,9.0627,9.0149,9.034,30705.0
2018-04-09 14:00:00,9.45,9.45,9.28,9.32,192855.0,9.0245,9.0245,8.8621,8.9003,192855.0
2018-04-09 14:30:00,9.33,9.33,9.19,9.28,172425.0,8.9099,8.9099,8.7762,8.8621,172425.0
2018-04-09 15:00:00,9.21,9.24,9.03,9.1,154770.0,8.7953,8.8239,8.6234,8.6902,154770.0
2018-04-09 15:30:00,9.07,9.07,8.85,8.86,327015.0,8.6616,8.6616,8.4515,8.4611,327015.0
2018-04-10 09:30:00,9.5,9.71,9.3,9.36,538455.0,9.0722,9.2728,8.8812,8.9385,538455.0
2018-04-10 10:00:00,9.41,9.64,9.39,9.6,719025.0,8.9863,9.2059,8.9672,9.1677,719025.0
2018-04-10 10:30:00,9.61,9.76,9.61,9.69,329415.0,9.1773,9.3205,9.1773,9.2537,329415.0
2018-04-10 11:00:00,9.69,9.69,9.53,9.63,261165.0,9.2537,9.2537,9.1009,9.1964,261165.0
2018-04-10 11:30:00,9.61,9.67,9.46,9.54,121875.0,9.1773,9.2346,9.034,9.1104,121875.0
2018-04-10 12:00:00,9.57,9.57,9.32,9.4,101625.0,9.1391,9.1391,8.9003,8.9767,101625.0
2018-04-10 12:30:00,9.39,9.47,9.39,9.45,53220.0,8.9672,9.0436,8.9672,9.0245,53220.0
2018-04-10 13:00:00,9.44,9.63,9.44,9.63,57195.0,9.0149,9.1964,9.0149,9.1964,57195.0
2018-04-10 13:30:00,9.6,9.7,9.56,9.7,58425.0,9.1677,9.2632,9.1295,9.2632,58425.0
2018-04-10 14:00:00,9.71,9.79,9.69,9.69,90855.0,9.2728,9.3492,9.2537,9.2537,90855.0
2018-04-10 14:30:00,9.73,9.8,9.64,9.8,76635.0,9.2919,9.3587,9.2059,9.3587,76635.0
2018-04-10 15:00:00,9.8,9.87,9.72,9.78,234465.0,9.3587,9.4256,9.2823,9.3396,234465.0
2018-04-10 15:30:00,9.79,9.79,9.68,9.7,201000.0,9.3492,9.3492,9.2441,9.2632,201000.0
2018-04-11 09:30:00,9.57,9.73,9.49,9.73,509775.0,9.1391,9.2919,9.0627,9.2919,509775.0
2018-04-11 10:00:00,9.73,9.83,9.59,9.83,137145.0,9.2919,9.3874,9.1582,9.3874,137145.0
2018-04-11 10:30:00,9.84,9.89,9.73,9.73,144495.0,9.3969,9.4447,9.2919,9.2919,144495.0
2018-04-11 11:00:00,9.71,9.77,9.65,9.77,79305.0,9.2728,9.3301,9.2155,9.3301,79305.0
2018-04-11 11:30:00,9.77,9.9,9.75,9.87,71100.0,9.3301,9.4542,9.311,9.4256,71100.0
2018-04-11 12:00:00,9.87,9.97,9.87,9.89,115470.0,9.4256,9.5211,9.4256,9.4447,115470.0
2018-04-11 12:30:00,9.88,9.9,9.75,9.81,49275.0,9.4351,9.4542,9.311,9.3683,49275.0
2018-04-11 13:00:00,9.83,9.88,9.78,9.86,30555.0,9.3874,9.4351,9.3396,9.416,30555.0
2018-04-11 13:30:00,9.86,9.86,9.77,9.81,9750.0,9.416,9.416,9.3301,9.3683,9750.0
2018-04-11 14:00:00,9.88,9.88,9.73,9.82,33840.0,9.4351,9.4351,9.2919,9.3778,33840.0
2018-04-11 14:30:00,9.86,9.86,9.75,9.75,33075.0,9.416,9.416,9.311,9.311,33075.0
2018-04-11 15:00:00,9.81,9.81,9.66,9.67,71265.0,9.3683,9.3683,9.225,9.2346,71265.0
2018-04-11 15:30:00,9.7,9.75,9.7,9.73,110895.0,9.2632,9.311,9.2632,9.2919,110895.0
2018-04-12 09:30:00,9.99,10.11,9.91,10.11,645750.0,9.5402,9.6548,9.4638,9.6548,645750.0
2018-04-12 10:00:00,10.13,10.24,10.13,10.21,202245.0,9.6739,9.7789,9.6739,9.7503,202245.0
2018-04-12 10:30:00,10.2,10.2,10.12,10.18,147810.0,9.7407,9.7407,9.6643,9.7216,147810.0
2018-04-12 11:00:00,10.21,10.27,10.17,10.25,120690.0,9.7503,9.8076,9.7121,9.7885,120690.0
2018-04-12 11:30:00,10.27,10.27,10.19,10.2,278385.0,9.8076,9.8076,9.7312,9.7407,278385.0
2018-04-12 12:00:00,10.21,10.27,10.2,10.27,62175.0,9.7503,9.8076,9.7407,9.8076,62175.0
2018-04-12 12:30:00,10.27,10.33,10.27,10.32,130740.0,9.8076,9.8649,9.8076,9.8553,130740.0
2018-04-12 13:00:00,10.32,10.36,10.1,10.11,237765.0,9.8553,9.8935,9.6452,9.6548,237765.0
2018-04-12 13:30:00,10.1,10.21,10.09,10.17,417120.0,9.6452,9.7503,9.6357,9.7121,417120.0
2018-04-12 14:00:00,10.15,10.24,10.14,10.24,39765.0,9.693,9.7789,9.6834,9.7789,39765.0
2018-04-12 14:30:00,10.23,10.23,10.19,10.22,177555.0,9.7694,9.7694,9.7312,9.7598,177555.0
2018-04-12 15:00:00,10.23,10.27,10.19,10.27,62985.0,9.7694,9.8076,9.7312,9.8076,62985.0
2018-04-12 15:30:00,10.27,10.31,10.2,10.27,333825.0,9.8076,9.8458,9.7407,9.8076,333825.0
2018-04-13 09:30:00,10.66,10.68,10.13,10.17,1249530.0,10.18,10.1991,9.6739,9.7121,1249530.0
2018-04-13 10:00:00,10.15,10.17,9.96,9.98,415320.0,9.693,9.7121,9.5115,9.5306,415320.0
2018-04-13 10:30:00,9.94,10.15,9.93,10.05,207120.0,9.4924,9.693,9.4829,9.5975,207120.0
2018-04-13 11:00:00,10.03,10.12,9.95,10.09,310845.0,9.5784,9.6643,9.502,9.6357,310845.0
2018-04-13 11:30:00,10.11,10.19,10.07,10.14,73035.0,9.6548,9.7312,9.6166,9.6834,73035.0
2018-04-13 12:00:00,10.16,10.25,10.13,10.25,52125.0,9.7025,9.7885,9.6739,9.7885,52125.0
2018-04-13 12:30:00,10.23,10.23,10.18,10.21,25230.0,9.7694,9.7694,9.7216,9.7503,25230.0
2018-04-13 13:00:00,10.22,10.33,10.22,10.3,57750.0,9.7598,9.8649,9.7598,9.8362,57750.0
2018-04-13 13:30:00,10.28,10.29,10.22,10.24,63930.0,9.8171,9.8267,9.7598,9.7789,63930.0
2018-04-13 14:00:00,10.24,10.29,10.18,10.21,78075.0,9.7789,9.8267,9.7216,9.7503,78075.0
2018-04-13 14:30:00,10.16,10.23,10.14,10.14,44145.0,9.7025,9.7694,9.6834,9.6834,44145.0
2018-04-13 15:00:00,10.1,10.1,9.93,9.97,201135.0,9.6452,9.6452,9.4829,9.5211,201135.0
2018-04-13 15:30:00,9.95,10.08,9.95,10.03,180645.0,9.502,9.6261,9.502,9.5784,180645.0
2018-04-16 09:30:00,10.23,10.24,9.96,9.96,430785.0,9.7694,9.7789,9.5115,9.5115,430785.0
2018-04-16 10:00:00,10.02,10.11,10.0,10.1,99375.0,9.5688,9.6548,9.5497,9.6452,99375.0
2018-04-16 10:30:00,10.13,10.14,10.0,10.02,135885.0,9.6739,9.6834,9.5497,9.5688,135885.0
2018-04-16 11:00:00,10.0,10.02,9.85,9.91,63165.0,9.5497,9.5688,9.4065,9.4638,63165.0
2018-04-16 11:30:00,9.99,10.0,9.97,10.0,15450.0,9.5402,9.5497,9.5211,9.5497,15450.0
2018-04-16 12:00:00,10.02,10.14,10.02,10.13,192360.0,9.5688,9.6834,9.5688,9.6739,192360.0
2018-04-16 12:30:00,10.15,10.22,10.09,10.17,49410.0,9.693,9.7598,9.6357,9.7121,49410.0
2018-04-16 13:00:00,10.2,10.23,10.16,10.16,39495.0,9.7407,9.7694,9.7025,9.7025,39495.0
2018-04-16 13:30:00,10.17,10.17,10.12,10.12,97485.0,9.7121,9.7121,9.6643,9.6643,97485.0
2018-04-16 14:00:00,10.16,10.16,10.09,10.09,52335.0,9.7025,9.7025,9.6357,9.6357,52335.0
2018-04-16 14:30:00,10.12,10.13,10.08,10.1,19560.0,9.6643,9.6739,9.6261,9.6452,19560.0
2018-04-16 15:00:00,10.08,10.08,10.0,10.0,87915.0,9.6261,9.6261,9.5497,9.5497,87915.0
2018-04-16 15:30:00,10.06,10.13,10.06,10.1,451800.0,9.607,9.6739,9.607,9.6452,451800.0
2018-04-17 09:30:00,10.3,10.53,10.27,10.47,552930.0,9.8362,10.0559,9.8076,9.9986,552930.0
2018-04-17 10:00:00,10.51,10.56,10.4,10.4,292545.0,10.0368,10.0845,9.9317,9.9317,292545.0
2018-04-17 10:30:00,10.38,10.45,10.38,10.43,138510.0,9.9126,9.9795,9.9126,9.9604,138510.0
2018-04-17 11:00:00,10.43,10.59,10.43,10.57,280065.0,9.9604,10.1132,9.9604,10.0941,280065.0
2018-04-17 11:30:00,10.57,10.57,10.49,10.51,132480.0,10.0941,10.0941,10.0177,10.0368,132480.0
2018-04-17 12:00:00,10.57,10.62,10.55,10.62,66210.0,10.0941,10.1418,10.075,10.1418,66210.0
2018-04-17 12:30:00,10.62,10.62,10.57,10.57,49695.0,10.1418,10.1418,10.0941,10.0941,49695.0
2018-04-17 13:00:00,10.56,10.63,10.52,10.6,88140.0,10.0845,10.1514,10.0463,10.1227,88140.0
2018-04-17 13:30:00,10.63,10.64,10.58,10.63,18000.0,10.1514,10.1609,10.1036,10.1514,18000.0
2018-04-17 14:00:00,10.65,10.65,10.61,10.62,46830.0,10.1704,10.1704,10.1323,10.1418,46830.0
2018-04-17 14:30:00,10.62,10.73,10.62,10.7,130875.0,10.1418,10.2468,10.1418,10.2182,130875.0
2018-04-17 15:00:00,10.68,10.72,10.67,10.69,38295.0,10.1991,10.2373,10.1895,10.2086,38295.0
2018-04-17 15:30:00,10.72,10.73,10.66,10.66,248370.0,10.2373,10.2468,10.18,10.18,248370.0
2018-04-18 09:30:00,10.47,10.47,10.06,10.2,979410.0,9.9986,9.9986,9.607,9.7407,979410.0
2018-04-18 10:00:00,10.17,10.29,10.09,10.29,138870.0,9.7121,9.8267,9.6357,9.8267,138870.0
2018-04-18 10:30:00,10.29,10.42,10.27,10.41,276765.0,9.8267,9.9508,9.8076,9.9413,276765.0
2018-04-18 11:00:00,10.41,10.52,10.41,10.46,209490.0,9.9413,10.0463,9.9413,9.989,209490.0
2018-04-18 11:30:00,10.45,10.45,10.32,10.4,116895.0,9.9795,9.9795,9.8553,9.9317,116895.0
2018-04-18 12:00:00,10.41,10.51,10.41,10.51,127380.0,9.9413,10.0368,9.9413,10.0368,127380.0
2018-04-18 12:30:00,10.49,10.5,10.42,10.49,54225.0,10.0177,10.0272,9.9508,10.0177,54225.0
2018-04-18 13:00:00,10.47,10.5,10.44,10.44,27000.0,9.9986,10.0272,9.9699,9.9699,27000.0
2018-04-18 13:30:00,10.42,10.42,10.39,10.39,24420.0,9.9508,9.9508,9.9222,9.9222,24420.0
2018-04-18 14:00:00,10.43,10.45,10.43,10.44,14295.0,9.9604,9.9795,9.9604,9.9699,14295.0
2018-04-18 14:30:00,10.45,10.45,10.4,10.45,125220.0,9.9795,9.9795,9.9317,9.9795,125220.0
2018-04-18 15:00:00,10.4,10.47,10.4,10.44,82635.0,9.9317,9.9986,9.9317,9.9699,82635.0
2018-04-18 15:30:00,10.39,10.43,10.32,10.34,236385.0,9.9222,9.9604,9.8553,9.8744,236385.0
2018-04-19 09:30:00,9.75,9.8,9.44,9.46,1396020.0,9.311,9.3587,9.0149,9.034,1396020.0
2018-04-19 10:00:00,9.45,9.46,9.27,9.35,469020.0,9.0245,9.034,8.8526,8.929,469020.0
2018-04-19 10:30:00,9.35,9.36,9.12,9.13,575385.0,8.929,8.9385,8.7093,8.7189,575385.0
2018-04-19 11:00:00,9.17,9.2,8.95,9.2,523980.0,8.7571,8.7857,8.547,8.7857,523980.0
2018-04-19 11:30:00,9.19,9.2,9.02,9.03,306765.0,8.7762,8.7857,8.6138,8.6234,306765.0
2018-04-19 12:00:00,9.01,9.09,8.96,9.09,157545.0,8.6043,8.6807,8.5565,8.6807,157545.0
2018-04-19 12:30:00,9.08,9.2,9.07,9.14,152970.0,8.6711,8.7857,8.6616,8.7284,152970.0
2018-04-19 13:00:00,9.13,9.13,8.98,9.0,227145.0,8.7189,8.7189,8.5756,8.5947,227145.0
2018-04-19 13:30:00,8.99,9.09,8.98,9.05,88620.0,8.5852,8.6807,8.5756,8.6425,88620.0
2018-04-19 14:00:00,9.03,9.03,8.91,8.92,271755.0,8.6234,8.6234,8.5088,8.5183,271755.0
2018-04-19 14:30:00,8.93,9.01,8.93,8.99,115635.0,8.5279,8.6043,8.5279,8.5852,115635.0
2018-04-19 15:00:00,9.0,9.03,8.94,8.94,174015.0,8.5947,8.6234,8.5374,8.5374,174015.0
2018-04-19 15:30:00,8.94,9.08,8.94,9.01,378510.0,8.5374,8.6711,8.5374,8.6043,378510.0
2018-04-20 09:30:00,9.0,9.13,8.87,8.92,632100.0,8.5947,8.7189,8.4706,8.5183,632100.0
2018-04-20 10:00:00,8.95,8.95,8.8,8.88,263025.0,8.547,8.547,8.4038,8.4801,263025.0
2018-04-20 10:30:00,8.87,8.93,8.8,8.83,205215.0,8.4706,8.5279,8.4038,8.4324,205215.0
2018-04-20 11:00:00,8.82,8.82,8.57,8.57,380820.0,8.4229,8.4229,8.1841,8.1841,380820.0
2018-04-20 11:30:00,8.58,8.76,8.57,8.73,161715.0,8.1937,8.3656,8.1841,8.3369,161715.0
2018-04-20 12:00:00,8.72,8.78,8.66,8.69,132915.0,8.3274,8.3847,8.2701,8.2987,132915.0
2018-04-20 12:30:00,8.66,8.72,8.63,8.65,53070.0,8.2701,8.3274,8.2414,8.2605,53070.0
2018-04-20 13:00:00,8.65,8.76,8.65,8.76,52005.0,8.2605,8.3656,8.2605,8.3656,52005.0
2018-04-20 13:30:00,8.78,8.82,8.77,8.79,105450.0,8.3847,8.4229,8.3751,8.3942,105450.0
2018-04-20 14:00:00,8.77,8.77,8.7,8.71,43290.0,8.3751,8.3751,8.3083,8.3178,43290.0
2018-04-20 14:30:00,8.72,8.72,8.63,8.69,87015.0,8.3274,8.3274,8.2414,8.2987,87015.0
2018-04-20 15:00:00,8.65,8.65,8.57,8.59,134535.0,8.2605,8.2605,8.1841,8.2032,134535.0
2018-04-20 15:30:00,8.59,8.69,8.57,8.67,168855.0,8.2032,8.2987,8.1841,8.2796,168855.0
2018-04-23 09:30:00,8.83,8.83,8.54,8.69,663990.0,8.4324,8.4324,8.1555,8.2987,663990.0
2018-04-23 10:00:00,8.71,8.75,8.64,8.71,389700.0,8.3178,8.356,8.251,8.3178,389700.0
2018-04-23 10:30:00,8.7,8.77,8.65,8.74,244860.0,8.3083,8.3751,8.2605,8.3465,244860.0
2018-04-23 11:00:00,8.73,8.83,8.73,8.78,86205.0,8.3369,8.4324,8.3369,8.3847,86205.0
2018-04-23 11:30:00,8.78,8.78,8.68,8.7,77385.0,8.3847,8.3847,8.2892,8.3083,77385.0
2018-04-23 12:00:00,8.7,8.7,8.49,8.53,268260.0,8.3083,8.3083,8.1077,8.1459,268260.0
2018-04-23 12:30:00,8.51,8.52,8.37,8.44,264690.0,8.1268,8.1364,7.9931,8.06,264690.0
2018-04-23 13:00:00,8.43,8.49,8.43,8.44,64860.0,8.0504,8.1077,8.0504,8.06,64860.0
2018-04-23 13:30:00,8.44,8.47,8.4,8.44,42465.0,8.06,8.0886,8.0218,8.06,42465.0
2018-04-23 14:00:00,8.43,8.43,8.3,8.33,284145.0,8.0504,8.0504,7.9263,7.9549,284145.0
2018-04-23 14:30:00,8.33,8.36,8.27,8.32,93840.0,7.9549,7.9836,7.8976,7.9454,93840.0
2018-04-23 15:00:00,8.32,8.37,8.32,8.36,62820.0,7.9454,7.9931,7.9454,7.9836,62820.0
2018-04-23 15:30:00,8.37,8.38,8.32,8.32,158640.0,7.9931,8.0027,7.9454,7.9454,158640.0
2018-04-24 09:30:00,8.54,8.78,8.53,8.66,1044000.0,8.1555,8.3847,8.1459,8.2701,1044000.0
2018-04-24 10:00:00,8.68,8.74,8.48,8.52,735195.0,8.2892,8.3465,8.0982,8.1364,735195.0
2018-04-24 10:30:00,8.51,8.53,8.41,8.43,216480.0,8.1268,8.1459,8.0313,8.0504,216480.0
2018-04-24 11:00:00,8.42,8.44,8.3,8.44,267870.0,8.0409,8.06,7.9263,8.06,267870.0
2018-04-24 11:30:00,8.46,8.52,8.38,8.38,139890.0,8.0791,8.1364,8.0027,8.0027,139890.0
2018-04-24 12:00:00,8.38,8.4,8.16,8.19,346335.0,8.0027,8.0218,7.7926,7.8212,346335.0
2018-04-24 12:30:00,8.18,8.19,8.06,8.13,230490.0,7.8117,7.8212,7.6971,7.7639,230490.0
2018-04-24 13:00:00,8.16,8.21,8.1,8.13,138510.0,7.7926,7.8403,7.7353,7.7639,138510.0
2018-04-24 13:30:00,8.13,8.16,8.0,8.03,267210.0,7.7639,7.7926,7.6398,7.6684,267210.0
2018-04-24 14:00:00,8.03,8.08,7.91,7.96,272745.0,7.6684,7.7162,7.5538,7.6016,272745.0
2018-04-24 14:30:00,7.96,8.07,7.92,8.05,132795.0,7.6016,7.7066,7.5634,7.6875,132795.0
2018-04-24 15:00:00,8.05,8.15,8.05,8.1,93915.0,7.6875,7.783,7.6875,7.7353,93915.0
2018-04-24 15:30:00,8.08,8.15,8.01,8.14,305160.0,7.7162,7.783,7.6493,7.7735,305160.0
2018-04-25 09:30:00,8.25,8.28,7.78,7.8,871440.0,7.8785,7.9072,7.4297,7.4488,871440.0
2018-04-25 10:00:00,7.81,8.02,7.71,8.0,575640.0,7.4583,7.6589,7.3628,7.6398,575640.0
2018-04-25 10:30:00,8.01,8.2,7.99,8.11,256875.0,7.6493,7.8308,7.6302,7.7448,256875.0
2018-04-25 11:00:00,8.11,8.27,8.11,8.24,567390.0,7.7448,7.8976,7.7448,7.869,567390.0
2018-04-25 11:30:00,8.23,8.23,8.04,8.04,131640.0,7.8594,7.8594,7.678,7.678,131640.0
2018-04-25 12:00:00,8.05,8.14,8.01,8.11,463545.0,7.6875,7.7735,7.6493,7.7448,463545.0
2018-04-25 12:30:00,8.1,8.15,8.06,8.06,61365.0,7.7353,7.783,7.6971,7.6971,61365.0
2018-04-25 13:00:00,8.08,8.13,7.99,8.04,118185.0,7.7162,7.7639,7.6302,7.678,118185.0
2018-04-25 13:30:00,8.07,8.13,8.05,8.1,77370.0,7.7066,7.7639,7.6875,7.7353,77370.0
2018-04-25 14:00:00,8.08,8.09,7.98,8.0,49170.0,7.7162,7.7257,7.6207,7.6398,49170.0
2018-04-25 14:30:00,8.01,8.13,8.01,8.12,127935.0,7.6493,7.7639,7.6493,7.7544,127935.0
2018-04-25 15:00:00,8.15,8.17,8.06,8.08,104325.0,7.783,7.8021,7.6971,7.7162,104325.0
2018-04-25 15:30:00,8.1,8.11,7.98,8.09,100530.0,7.7353,7.7448,7.6207,7.7257,100530.0
2018-04-26 09:30:00,8.46,8.57,8.33,8.45,1153890.0,8.0791,8.1841,7.9549,8.0695,1153890.0
2018-04-26 10:00:00,8.44,8.6,8.4,8.57,546375.0,8.06,8.2128,8.0218,8.1841,546375.0
2018-04-26 10:30:00,8.57,8.59,8.5,8.59,285120.0,8.1841,8.2032,8.1173,8.2032,285120.0
2018-04-26 11:00:00,8.59,8.61,8.5,8.52,159600.0,8.2032,8.2223,8.1173,8.1364,159600.0
2018-04-26 11:30:00,8.53,8.55,8.37,8.4,136290.0,8.1459,8.165,7.9931,8.0218,136290.0
2018-04-26 12:00:00,8.43,8.52,8.41,8.52,115425.0,8.0504,8.1364,8.0313,8.1364,115425.0
2018-04-26 12:30:00,8.5,8.5,8.41,8.42,142080.0,8.1173,8.1173,8.0313,8.0409,142080.0
2018-04-26 13:00:00,8.45,8.5,8.43,8.5,82215.0,8.0695,8.1173,8.0504,8.1173,82215.0
2018-04-26 13:30:00,8.49,8.53,8.46,8.51,60375.0,8.1077,8.1459,8.0791,8.1268,60375.0
2018-04-26 14:00:00,8.5,8.53,8.48,8.5,133125.0,8.1173,8.1459,8.0982,8.1173,133125.0
2018-04-26 14:30:00,8.51,8.59,8.49,8.59,228435.0,8.1268,8.2032,8.1077,8.2032,228435.0
2018-04-26 15:00:00,8.6,8.6,8.55,8.55,113895.0,8.2128,8.2128,8.165,8.165,113895.0
2018-04-26 15:30:00,8.56,8.62,8.54,8.6,201240.0,8.1746,8.2319,8.1555,8.2128,201240.0
2018-04-27 09:30:00,8.9,8.93,8.52,8.55,1111755.0,8.4992,8.5279,8.1364,8.165,1111755.0
2018-04-27 10:00:00,8.57,8.67,8.46,8.47,391695.0,8.1841,8.2796,8.0791,8.0886,391695.0
2018-04-27 10:30:00,8.46,8.46,8.29,8.38,377835.0,8.0791,8.0791,7.9167,8.0027,377835.0
2018-04-27 11:00:00,8.39,8.53,8.35,8.48,118185.0,8.0122,8.1459,7.974,8.0982,118185.0
2018-04-27 11:30:00,8.52,8.52,8.36,8.4,155415.0,8.1364,8.1364,7.9836,8.0218,155415.0
2018-04-27 12:00:00,8.4,8.47,8.39,8.39,76425.0,8.0218,8.0886,8.0122,8.0122,76425.0
2018-04-27 12:30:00,8.38,8.45,8.32,8.45,88350.0,8.0027,8.0695,7.9454,8.0695,88350.0
2018-04-27 13:00:00,8.46,8.51,8.44,8.45,99540.0,8.0791,8.1268,8.06,8.0695,99540.0
2018-04-27 13:30:00,8.41,8.44,8.41,8.44,60495.0,8.0313,8.06,8.0313,8.06,60495.0
2018-04-27 14:00:00,8.39,8.47,8.39,8.44,32190.0,8.0122,8.0886,8.0122,8.06,32190.0
2018-04-27 14:30:00,8.44,8.5,8.44,8.46,57615.0,8.06,8.1173,8.06,8.0791,57615.0
2018-04-27 15:00:00,8.44,8.46,8.39,8.39,60375.0,8.06,8.0791,8.0122,8.0122,60375.0
2018-04-27 15:30:00,8.4,8.43,8.39,8.4,151845.0,8.0218,8.0504,8.0122,8.0218,151845.0
2018-04-30 09:30:00,8.35,8.54,8.35,8.51,295185.0,7.974,8.1555,7.974,8.1268,295185.0
2018-04-30 10:00:00,8.47,8.55,8.4,8.46,244185.0,8.0886,8.165,8.0218,8.0791,244185.0
2018-04-30 10:30:00,8.46,8.48,8.42,8.44,23355.0,8.0791,8.0982,8.0409,8.06,23355.0
2018-04-30 11:00:00,8.47,8.47,8.38,8.38,59265.0,8.0886,8.0886,8.0027,8.0027,59265.0
2018-04-30 11:30:00,8.37,8.38,8.12,8.14,256875.0,7.9931,8.0027,7.7544,7.7735,256875.0
2018-04-30 12:00:00,8.15,8.17,8.02,8.1,435465.0,7.783,7.8021,7.6589,7.7353,435465.0
2018-04-30 12:30:00,8.13,8.16,8.07,8.15,225750.0,7.7639,7.7926,7.7066,7.783,225750.0
2018-04-30 13:00:00,8.15,8.16,8.11,8.15,149610.0,7.783,7.7926,7.7448,7.783,149610.0
2018-04-30 13:30:00,8.14,8.2,8.13,8.19,56310.0,7.7735,7.8308,7.7639,7.8212,56310.0
2018-04-30 14:00:00,8.15,8.17,8.07,8.16,242190.0,7.783,7.8021,7.7066,7.7926,242190.0
2018-04-30 14:30:00,8.17,8.17,8.1,8.12,31530.0,7.8021,7.8021,7.7353,7.7544,31530.0
2018-04-30 15:00:00,8.12,8.18,8.12,8.15,167685.0,7.7544,7.8117,7.7544,7.783,167685.0
2018-04-30 15:30:00,8.14,8.22,8.13,8.13,284805.0,7.7735,7.8499,7.7639,7.7639,284805.0
2018-05-01 09:30:00,8.07,8.25,8.05,8.22,754080.0,7.7066,7.8785,7.6875,7.8499,754080.0
2018-05-01 10:00:00,8.19,8.23,8.1,8.2,426720.0,7.8212,7.8594,7.7353,7.8308,426720.0
2018-05-01 10:30:00,8.19,8.26,8.18,8.19,368385.0,7.8212,7.8881,7.8117,7.8212,368385.0
2018-05-01 11:00:00,8.17,8.3,8.11,8.29,487800.0,7.8021,7.9263,7.7448,7.9167,487800.0
2018-05-01 11:30:00,8.29,8.3,8.21,8.21,288060.0,7.9167,7.9263,7.8403,7.8403,288060.0
2018-05-01 12:00:00,8.25,8.3,8.23,8.28,98655.0,7.8785,7.9263,7.8594,7.9072,98655.0
2018-05-01 12:30:00,8.3,8.3,8.19,8.23,173925.0,7.9263,7.9263,7.8212,7.8594,173925.0
2018-05-01 13:00:00,8.2,8.22,8.17,8.2,143265.0,7.8308,7.8499,7.8021,7.8308,143265.0
2018-05-01 13:30:00,8.22,8.33,8.2,8.32,115890.0,7.8499,7.9549,7.8308,7.9454,115890.0
2018-05-01 14:00:00,8.33,8.37,8.31,8.35,158565.0,7.9549,7.9931,7.9358,7.974,158565.0
2018-05-01 14:30:00,8.37,8.42,8.36,8.39,151350.0,7.9931,8.0409,7.9836,8.0122,151350.0
2018-05-01 15:00:00,8.39,8.42,8.36,8.41,124770.0,8.0122,8.0409,7.9836,8.0313,124770.0
2018-05-01 15:30:00,8.41,8.56,8.41,8.53,438150.0,8.0313,8.1746,8.0313,8.1459,438150.0
2018-05-02 09:30:00,8.53,8.62,8.41,8.49,356970.0,8.1459,8.2319,8.0313,8.1077,356970.0
2018-05-02 10:00:00,8.46,8.58,8.46,8.52,153735.0,8.0791,8.1937,8.0791,8.1364,153735.0
2018-05-02 10:30:00,8.49,8.55,8.47,8.5,141570.0,8.1077,8.165,8.0886,8.1173,141570.0
2018-05-02 11:00:00,8.5,8.52,8.47,8.47,21000.0,8.1173,8.1364,8.0886,8.0886,21000.0
2018-05-02 11:30:00,8.46,8.46,8.32,8.33,208110.0,8.0791,8.0791,7.9454,7.9549,208110.0
2018-05-02 12:00:00,8.37,8.44,8.36,8.44,135585.0,7.9931,8.06,7.9836,8.06,135585.0
2018-05-02 12:30:00,8.45,8.49,8.43,8.48,212385.0,8.0695,8.1077,8.0504,8.0982,212385.0
2018-05-02 13:00:00,8.5,8.51,8.5,8.51,35595.0,8.1173,8.1268,8.1173,8.1268,35595.0
2018-05-02 13:30:00,8.49,8.5,8.47,8.49,63930.0,8.1077,8.1173,8.0886,8.1077,63930.0
2018-05-02 14:00:00,8.45,8.63,8.45,8.57,490065.0,8.0695,8.2414,8.0695,8.1841,490065.0
2018-05-02 14:30:00,8.57,8.59,8.5,8.5,96855.0,8.1841,8.2032,8.1173,8.1173,96855.0
2018-05-02 15:00:00,8.49,8.53,8.4,8.42,159045.0,8.1077,8.1459,8.0218,8.0409,159045.0
2018-05-02 15:30:00,8.43,8.45,8.39,8.41,109515.0,8.0504,8.0695,8.0122,8.0313,109515.0
2018-05-03 09:30:00,8.23,8.29,8.09,8.26,306645.0,7.8594,7.9167,7.7257,7.8881,306645.0
2018-05-03 10:00:00,8.26,8.27,8.07,8.08,355995.0,7.8881,7.8976,7.7066,7.7162,355995.0
2018-05-03 10:30:00,8.12,8.15,8.02,8.06,225765.0,7.7544,7.783,7.6589,7.6971,225765.0
2018-05-03 11:00:00,8.06,8.17,8.06,8.16,211440.0,7.6971,7.8021,7.6971,7.7926,211440.0
2018-05-03 11:30:00,8.09,8.25,8.07,8.25,92850.0,7.7257,7.8785,7.7066,7.8785,92850.0
2018-05-03 12:00:00,8.25,8.29,8.18,8.18,205170.0,7.8785,7.9167,7.8117,7.8117,205170.0
2018-05-03 12:30:00,8.23,8.57,8.23,8.57,204075.0,7.8594,8.1841,7.8594,8.1841,204075.0
2018-05-03 13:00:00,8.56,8.56,8.45,8.48,115110.0,8.1746,8.1746,8.0695,8.0982,115110.0
2018-05-03 13:30:00,8.53,8.59,8.5,8.5,135195.0,8.1459,8.2032,8.1173,8.1173,135195.0
2018-05-03 14:00:00,8.49,8.52,8.44,8.44,133770.0,8.1077,8.1364,8.06,8.06,133770.0
2018-05-03 14:30:00,8.5,8.64,8.49,8.53,161295.0,8.1173,8.251,8.1077,8.1459,161295.0
2018-05-03 15:00:00,8.54,8.64,8.53,8.63,117465.0,8.1555,8.251,8.1459,8.2414,117465.0
2018-05-03 15:30:00,8.64,8.67,8.53,8.57,177465.0,8.251,8.2796,8.1459,8.1841,177465.0
2018-05-04 09:30:00,8.38,8.56,8.31,8.48,209835.0,8.0027,8.1746,7.9358,8.0982,209835.0
2018-05-04 10:00:00,8.51,8.71,8.47,8.7,288780.0,8.1268,8.3178,8.0886,8.3083,288780.0
2018-05-04 10:30:00,8.7,8.8,8.66,8.78,340935.0,8.3083,8.4038,8.2701,8.3847,340935.0
2018-05-04 11:00:00,8.81,8.95,8.81,8.95,380520.0,8.4133,8.547,8.4133,8.547,380520.0
2018-05-04 11:30:00,8.95,9.02,8.95,9.02,464895.0,8.547,8.6138,8.547,8.6138,464895.0
2018-05-04 12:00:00,9.01,9.06,8.98,9.03,247965.0,8.6043,8.652,8.5756,8.6234,247965.0
2018-05-04 12:30:00,9.04,9.08,9.0,9.01,211680.0,8.6329,8.6711,8.5947,8.6043,211680.0
2018-05-04 13:00:00,9.03,9.05,8.97,8.98,143790.0,8.6234,8.6425,8.5661,8.5756,143790.0
2018-05-04 13:30:00,8.99,9.07,8.98,9.07,70020.0,8.5852,8.6616,8.5756,8.6616,70020.0
2018-05-04 14:00:00,9.07,9.16,9.07,9.16,187155.0,8.6616,8.7475,8.6616,8.7475,187155.0
2018-05-04 14:30:00,9.17,9.19,9.13,9.13,216360.0,8.7571,8.7762,8.7189,8.7189,216360.0
2018-05-04 15:00:00,9.14,9.18,9.11,9.17,194655.0,8.7284,8.7666,8.6998,8.7571,194655.0
2018-05-04 15:30:00,9.18,9.2,9.13,9.18,416985.0,8.7666,8.7857,8.7189,8.7666,416985.0
2018-05-07 09:30:00,9.34,9.45,9.29,9.41,638415.0,8.9194,9.0245,8.8717,8.9863,638415.0
2018-05-07 10:00:00,9.41,9.43,9.32,9.43,227475.0,8.9863,9.0054,8.9003,9.0054,227475.0
2018-05-07 10:30:00,9.43,9.47,9.32,9.43,171570.0,9.0054,9.0436,8.9003,9.0054,171570.0
2018-05-07 11:00:00,9.42,9.51,9.42,9.5,200895.0,8.9958,9.0818,8.9958,9.0722,200895.0
2018-05-07 11:30:00,9.5,9.52,9.43,9.51,74325.0,9.0722,9.0913,9.0054,9.0818,74325.0
2018-05-07 12:00:00,9.52,9.55,9.49,9.49,211155.0,9.0913,9.12,9.0627,9.0627,211155.0
2018-05-07 12:30:00,9.49,9.5,9.44,9.44,35955.0,9.0627,9.0722,9.0149,9.0149,35955.0
2018-05-07 13:00:00,9.46,9.51,9.42,9.49,16335.0,9.034,9.0818,8.9958,9.0627,16335.0
2018-05-07 13:30:00,9.49,9.52,9.47,9.5,100440.0,9.0627,9.0913,9.0436,9.0722,100440.0
2018-05-07 14:00:00,9.49,9.54,9.49,9.54,99570.0,9.0627,9.1104,9.0627,9.1104,99570.0
2018-05-07 14:30:00,9.54,9.56,9.46,9.47,103980.0,9.1104,9.1295,9.034,9.0436,103980.0
2018-05-07 15:00:00,9.48,9.5,9.35,9.39,163890.0,9.0531,9.0722,8.929,8.9672,163890.0
2018-05-07 15:30:00,9.41,9.47,9.39,9.43,190860.0,8.9863,9.0436,8.9672,9.0054,190860.0
2018-05-08 09:30:00,9.33,9.54,9.29,9.38,566190.0,8.9099,9.1104,8.8717,8.9576,566190.0
2018-05-08 10:00:00,9.38,9.45,9.36,9.43,105750.0,8.9576,9.0245,8.9385,9.0054,105750.0
2018-05-08 10:30:00,9.45,9.53,9.43,9.53,171165.0,9.0245,9.1009,9.0054,9.1009,171165.0
2018-05-08 11:00:00,9.49,9.6,9.43,9.55,175905.0,9.0627,9.1677,9.0054,9.12,175905.0
2018-05-08 11:30:00,9.53,9.57,9.47,9.53,131460.0,9.1009,9.1391,9.0436,9.1009,131460.0
2018-05-08 12:00:00,9.53,9.53,9.48,9.51,16500.0,9.1009,9.1009,9.0531,9.0818,16500.0
2018-05-08 12:30:00,9.5,9.53,9.4,9.4,53070.0,9.0722,9.1009,8.9767,8.9767,53070.0
2018-05-08 13:00:00,9.48,9.52,9.47,9.52,52740.0,9.0531,9.0913,9.0436,9.0913,52740.0
2018-05-08 13:30:00,9.52,9.52,9.43,9.43,29325.0,9.0913,9.0913,9.0054,9.0054,29325.0
2018-05-08 14:00:00,9.46,9.62,9.46,9.53,231390.0,9.034,9.1868,9.034,9.1009,231390.0
2018-05-08 14:30:00,9.53,9.53,9.39,9.49,102960.0,9.1009,9.1009,8.9672,9.0627,102960.0
2018-05-08 15:00:00,9.47,9.55,9.47,9.55,94560.0,9.0436,9.12,9.0436,9.12,94560.0
2018-05-08 15:30:00,9.55,9.63,9.54,9.63,204360.0,9.12,9.1964,9.1104,9.1964,204360.0
2018-05-09 09:30:00,9.73,9.8,9.65,9.71,477255.0,9.2919,9.3587,9.2155,9.2728,477255.0
2018-05-09 10:00:00,9.69,9.84,9.69,9.77,149535.0,9.2537,9.3969,9.2537,9.3301,149535.0
2018-05-09 10:30:00,9.75,9.78,9.64,9.65,123405.0,9.311,9.3396,9.2059,9.2155,123405.0
2018-05-09 11:00:00,9.63,9.76,9.63,9.75,77805.0,9.1964,9.3205,9.1964,9.311,77805.0
2018-05-09 11:30:00,9.75,9.81,9.75,9.78,27630.0,9.311,9.3683,9.311,9.3396,27630.0
2018-05-09 12:00:00,9.81,9.91,9.81,9.91,182850.0,9.3683,9.4638,9.3683,9.4638,182850.0
2018-05-09 12:30:00,9.92,9.96,9.89,9.92,151065.0,9.4733,9.5115,9.4447,9.4733,151065.0
2018-05-09 13:00:00,9.94,9.96,9.89,9.96,122505.0,9.4924,9.5115,9.4447,9.5115,122505.0
2018-05-09 13:30:00,9.96,10.02,9.96,10.0,254760.0,9.5115,9.5688,9.5115,9.5497,254760.0
2018-05-09 14:00:00,9.98,10.03,9.97,9.97,62985.0,9.5306,9.5784,9.5211,9.5211,62985.0
2018-05-09 14:30:00,9.99,10.02,9.98,10.0,65415.0,9.5402,9.5688,9.5306,9.5497,65415.0
2018-05-09 15:00:00,9.98,10.01,9.96,9.97,46755.0,9.5306,9.5593,9.5115,9.5211,46755.0
2018-05-09 15:30:00,9.99,10.05,9.95,10.05,210540.0,9.5402,9.5975,9.502,9.5975,210540.0
2018-05-10 09:30:00,10.17,10.36,10.17,10.29,746790.0,9.7121,9.8935,9.7121,9.8267,746790.0
2018-05-10 10:00:00,10.24,10.32,10.22,10.25,63945.0,9.7789,9.8553,9.7598,9.7885,63945.0
2018-05-10 10:30:00,10.26,10.31,10.26,10.29,42690.0,9.798,9.8458,9.798,9.8267,42690.0
2018-05-10 11:00:00,10.28,10.36,10.28,10.35,81615.0,9.8171,9.8935,9.8171,9.884,81615.0
2018-05-10 11:30:00,10.34,10.34,10.33,10.33,44565.0,9.8744,9.8744,9.8649,9.8649,44565.0
2018-05-10 12:00:00,10.33,10.39,10.33,10.39,136605.0,9.8649,9.9222,9.8649,9.9222,136605.0
2018-05-10 12:30:00,10.4,10.43,10.39,10.43,95025.0,9.9317,9.9604,9.9222,9.9604,95025.0
2018-05-10 13:00:00,10.44,10.48,10.44,10.44,90390.0,9.9699,10.0081,9.9699,9.9699,90390.0
2018-05-10 13:30:00,10.43,10.45,10.38,10.39,84045.0,9.9604,9.9795,9.9126,9.9222,84045.0
2018-05-10 14:00:00,10.41,10.49,10.37,10.49,77895.0,9.9413,10.0177,9.9031,10.0177,77895.0
2018-05-10 14:30:00,10.49,10.5,10.39,10.5,125595.0,10.0177,10.0272,9.9222,10.0272,125595.0
2018-05-10 15:00:00,10.49,10.52,10.45,10.52,100050.0,10.0177,10.0463,9.9795,10.0463,100050.0
2018-05-10 15:30:00,10.53,10.58,10.49,10.58,215040.0,10.0559,10.1036,10.0177,10.1036,215040.0
2018-05-11 09:30:00,10.38,10.49,10.33,10.48,333750.0,9.9126,10.0177,9.8649,10.0081,333750.0
2018-05-11 10:00:00,10.48,10.61,10.48,10.52,156315.0,10.0081,10.1323,10.0081,10.0463,156315.0
2018-05-11 10:30:00,10.52,10.63,10.49,10.62,135615.0,10.0463,10.1514,10.0177,10.1418,135615.0
2018-05-11 11:00:00,10.53,10.53,10.47,10.47,29925.0,10.0559,10.0559,9.9986,9.9986,29925.0
2018-05-11 11:30:00,10.45,10.46,10.4,10.46,133950.0,9.9795,9.989,9.9317,9.989,133950.0
2018-05-11 12:00:00,10.45,10.47,10.33,10.33,85680.0,9.9795,9.9986,9.8649,9.8649,85680.0
2018-05-11 12:30:00,10.32,10.37,10.32,10.37,45675.0,9.8553,9.9031,9.8553,9.9031,45675.0
2018-05-11 13:00:00,10.33,10.39,10.33,10.38,37440.0,9.8649,9.9222,9.8649,9.9126,37440.0
2018-05-11 13:30:00,10.38,10.38,10.34,10.37,178005.0,9.9126,9.9126,9.8744,9.9031,178005.0
2018-05-11 14:00:00,10.35,10.35,10.28,10.32,97080.0,9.884,9.884,9.8171,9.8553,97080.0
2018-05-11 14:30:00,10.31,10.32,10.28,10.29,39915.0,9.8458,9.8553,9.8171,9.8267,39915.0
2018-05-11 15:00:00,10.34,10.35,10.29,10.31,42825.0,9.8744,9.884,9.8267,9.8458,42825.0
2018-05-11 15:30:00,10.33,10.37,10.3,10.33,323565.0,9.8649,9.9031,9.8362,9.8649,323565.0
2018-05-14 09:30:00,10.72,11.09,10.72,10.85,736965.0,10.2373,10.5906,10.2373,10.3614,736965.0
2018-05-14 10:00:00,10.88,10.93,10.84,10.91,53895.0,10.3901,10.4378,10.3519,10.4187,53895.0
2018-05-14 10:30:00,10.92,10.93,10.79,10.8,139320.0,10.4283,10.4378,10.3041,10.3137,139320.0
2018-05-14 11:00:00,10.8,10.88,10.78,10.83,68220.0,10.3137,10.3901,10.2946,10.3423,68220.0
2018-05-14 11:30:00,10.83,10.87,10.8,10.8,73965.0,10.3423,10.3805,10.3137,10.3137,73965.0
2018-05-14 12:00:00,10.79,10.9,10.79,10.85,65910.0,10.3041,10.4092,10.3041,10.3614,65910.0
2018-05-14 12:30:00,10.87,10.94,10.79,10.79,107700.0,10.3805,10.4474,10.3041,10.3041,107700.0
2018-05-14 13:00:00,10.8,10.8,10.69,10.74,177615.0,10.3137,10.3137,10.2086,10.2564,177615.0
2018-05-14 13:30:00,10.7,10.77,10.7,10.76,80145.0,10.2182,10.285,10.2182,10.2755,80145.0
2018-05-14 14:00:00,10.75,10.76,10.67,10.73,84855.0,10.2659,10.2755,10.1895,10.2468,84855.0
2018-05-14 14:30:00,10.77,10.81,10.74,10.81,135300.0,10.285,10.3232,10.2564,10.3232,135300.0
2018-05-14 15:00:00,10.8,10.82,10.76,10.78,52635.0,10.3137,10.3328,10.2755,10.2946,52635.0
2018-05-14 15:30:00,10.73,10.76,10.7,10.74,148935.0,10.2468,10.2755,10.2182,10.2564,148935.0
2018-05-15 09:30:00,10.49,10.6,10.28,10.28,557220.0,10.0177,10.1227,9.8171,9.8171,557220.0
2018-05-15 10:00:00,10.26,10.38,10.25,10.36,485565.0,9.798,9.9126,9.7885,9.8935,485565.0
2018-05-15 10:30:00,10.33,10.47,10.33,10.35,83640.0,9.8649,9.9986,9.8649,9.884,83640.0
2018-05-15 11:00:00,10.37,10.38,10.26,10.35,65115.0,9.9031,9.9126,9.798,9.884,65115.0
2018-05-15 11:30:00,10.33,10.33,10.23,10.23,29490.0,9.8649,9.8649,9.7694,9.7694,29490.0
2018-05-15 12:00:00,10.26,10.26,10.17,10.21,87420.0,9.798,9.798,9.7121,9.7503,87420.0
2018-05-15 12:30:00,10.21,10.25,10.18,10.18,48210.0,9.7503,9.7885,9.7216,9.7216,48210.0
2018-05-15 13:00:00,10.17,10.22,10.15,10.21,44295.0,9.7121,9.7598,9.693,9.7503,44295.0
2018-05-15 13:30:00,10.23,10.27,10.16,10.17,61515.0,9.7694,9.8076,9.7025,9.7121,61515.0
2018-05-15 14:00:00,10.16,10.26,10.15,10.26,39105.0,9.7025,9.798,9.693,9.798,39105.0
2018-05-15 14:30:00,10.29,10.33,10.29,10.31,91605.0,9.8267,9.8649,9.8267,9.8458,91605.0
2018-05-15 15:00:00,10.26,10.26,10.18,10.22,48270.0,9.798,9.798,9.7216,9.7598,48270.0
2018-05-15 15:30:00,10.21,10.36,10.21,10.34,159120.0,9.7503,9.8935,9.7503,9.8744,159120.0
2018-05-16 09:30:00,10.39,10.66,10.39,10.65,319230.0,9.9222,10.18,9.9222,10.1704,319230.0
2018-05-16 10:00:00,10.65,10.67,10.6,10.65,167805.0,10.1704,10.1895,10.1227,10.1704,167805.0
2018-05-16 10:30:00,10.65,10.71,10.64,10.68,88260.0,10.1704,10.2277,10.1609,10.1991,88260.0
2018-05-16 11:00:00,10.64,10.68,10.58,10.58,51660.0,10.1609,10.1991,10.1036,10.1036,51660.0
2018-05-16 11:30:00,10.6,10.65,10.6,10.65,37200.0,10.1227,10.1704,10.1227,10.1704,37200.0
2018-05-16 12:00:00,10.65,10.71,10.65,10.71,115605.0,10.1704,10.2277,10.1704,10.2277,115605.0
2018-05-16 12:30:00,10.72,10.75,10.71,10.71,55440.0,10.2373,10.2659,10.2277,10.2277,55440.0
2018-05-16 13:00:00,10.73,10.73,10.69,10.69,18135.0,10.2468,10.2468,10.2086,10.2086,18135.0
2018-05-16 13:30:00,10.72,10.74,10.69,10.74,14175.0,10.2373,10.2564,10.2086,10.2564,14175.0
2018-05-16 14:00:00,10.74,10.78,10.73,10.78,89445.0,10.2564,10.2946,10.2468,10.2946,89445.0
2018-05-16 14:30:00,10.77,10.82,10.76,10.81,129555.0,10.285,10.3328,10.2755,10.3232,129555.0
2018-05-16 15:00:00,10.79,10.81,10.76,10.77,63765.0,10.3041,10.3232,10.2755,10.285,63765.0
2018-05-16 15:30:00,10.77,10.78,10.69,10.78,130425.0,10.285,10.2946,10.2086,10.2946,130425.0
2018-05-17 09:30:00,10.66,10.8,10.6,10.78,151740.0,10.18,10.3137,10.1227,10.2946,151740.0
2018-05-17 10:00:00,10.77,10.84,10.77,10.8,80535.0,10.285,10.3519,10.285,10.3137,80535.0
2018-05-17 10:30:00,10.81,10.93,10.81,10.93,112515.0,10.3232,10.4378,10.3232,10.4378,112515.0
2018-05-17 11:00:00,10.91,10.91,10.84,10.85,55395.0,10.4187,10.4187,10.3519,10.3614,55395.0
2018-05-17 11:30:00,10.83,10.83,10.78,10.78,23550.0,10.3423,10.3423,10.2946,10.2946,23550.0
2018-05-17 12:00:00,10.8,10.84,10.8,10.84,7500.0,10.3137,10.3519,10.3137,10.3519,7500.0
2018-05-17 12:30:00,10.82,10.86,10.69,10.69,105900.0,10.3328,10.371,10.2086,10.2086,105900.0
2018-05-17 13:00:00,10.7,10.72,10.67,10.69,112245.0,10.2182,10.2373,10.1895,10.2086,112245.0
2018-05-17 13:30:00,10.7,10.7,10.56,10.56,152775.0,10.2182,10.2182,10.0845,10.0845,152775.0
2018-05-17 14:00:00,10.53,10.59,10.43,10.59,180390.0,10.0559,10.1132,9.9604,10.1132,180390.0
2018-05-17 14:30:00,10.61,10.69,10.61,10.69,81855.0,10.1323,10.2086,10.1323,10.2086,81855.0
2018-05-17 15:00:00,10.69,10.74,10.64,10.66,64125.0,10.2086,10.2564,10.1609,10.18,64125.0
2018-05-17 15:30:00,10.65,10.69,10.65,10.65,66495.0,10.1704,10.2086,10.1704,10.1704,66495.0
2018-05-18 09:30:00,10.39,10.41,10.21,10.23,522060.0,9.9222,9.9413,9.7503,9.7694,522060.0
2018-05-18 10:00:00,10.23,10.3,10.16,10.24,307185.0,9.7694,9.8362,9.7025,9.7789,307185.0
2018-05-18 10:30:00,10.21,10.26,10.09,10.23,303225.0,9.7503,9.798,9.6357,9.7694,303225.0
2018-05-18 11:00:00,10.28,10.39,10.28,10.38,156885.0,9.8171,9.9222,9.8171,9.9126,156885.0
2018-05-18 11:30:00,10.38,10.41,10.35,10.38,76335.0,9.9126,9.9413,9.884,9.9126,76335.0
2018-05-18 12:00:00,10.37,10.37,10.31,10.31,18300.0,9.9031,9.9031,9.8458,9.8458,18300.0
2018-05-18 12:30:00,10.32,10.37,10.32,10.34,15000.0,9.8553,9.9031,9.8553,9.8744,15000.0
2018-05-18 13:00:00,10.37,10.42,10.37,10.4,30960.0,9.9031,9.9508,9.9031,9.9317,30960.0
2018-05-18 13:30:00,10.36,10.36,10.34,10.35,10500.0,9.8935,9.8935,9.8744,9.884,10500.0
2018-05-18 14:00:00,10.35,10.36,10.32,10.36,33000.0,9.884,9.8935,9.8553,9.8935,33000.0
2018-05-18 14:30:00,10.36,10.36,10.33,10.35,15000.0,9.8935,9.8935,9.8649,9.884,15000.0
2018-05-18 15:00:00,10.31,10.31,10.3,10.3,12585.0,9.8458,9.8458,9.8362,9.8362,12585.0
2018-05-18 15:30:00,10.3,10.32,10.19,10.2,137475.0,9.8362,9.8553,9.7312,9.7407,137475.0
2018-05-21 09:30:00,10.67,10.83,10.65,10.79,849405.0,10.1895,10.3423,10.1704,10.3041,849405.0
2018-05-21 10:00:00,10.79,10.79,10.62,10.62,168135.0,10.3041,10.3041,10.1418,10.1418,168135.0
2018-05-21 10:30:00,10.67,10.7,10.64,10.66,41235.0,10.1895,10.2182,10.1609,10.18,41235.0
2018-05-21 11:00:00,10.66,10.66,10.36,10.39,259725.0,10.18,10.18,9.8935,9.9222,259725.0
2018-05-21 11:30:00,10.39,10.48,10.31,10.48,150090.0,9.9222,10.0081,9.8458,10.0081,150090.0
2018-05-21 12:00:00,10.48,10.53,10.45,10.5,95760.0,10.0081,10.0559,9.9795,10.0272,95760.0
2018-05-21 12:30:00,10.48,10.51,10.44,10.44,56910.0,10.0081,10.0368,9.9699,9.9699,56910.0
2018-05-21 13:00:00,10.46,10.49,10.45,10.45,23625.0,9.989,10.0177,9.9795,9.9795,23625.0
2018-05-21 13:30:00,10.46,10.48,10.43,10.47,31170.0,9.989,10.0081,9.9604,9.9986,31170.0
2018-05-21 14:00:00,10.46,10.47,10.32,10.32,58605.0,9.989,9.9986,9.8553,9.8553,58605.0
2018-05-21 14:30:00,10.32,10.42,10.25,10.42,94710.0,9.8553,9.9508,9.7885,9.9508,94710.0
2018-05-21 15:00:00,10.4,10.46,10.38,10.46,22200.0,9.9317,9.989,9.9126,9.989,22200.0
2018-05-21 15:30:00,10.45,10.52,10.44,10.52,51465.0,9.9795,10.0463,9.9699,10.0463,51465.0
2018-05-22 09:30:00,10.8,10.91,10.76,10.77,732360.0,10.3137,10.4187,10.2755,10.285,732360.0
2018-05-22 10:00:00,10.76,10.8,10.58,10.58,192210.0,10.2755,10.3137,10.1036,10.1036,192210.0
2018-05-22 10:30:00,10.61,10.77,10.6,10.77,220605.0,10.1323,10.285,10.1227,10.285,220605.0
2018-05-22 11:00:00,10.77,10.88,10.77,10.82,139995.0,10.285,10.3901,10.285,10.3328,139995.0
2018-05-22 11:30:00,10.8,10.8,10.74,10.77,30240.0,10.3137,10.3137,10.2564,10.285,30240.0
2018-05-22 12:00:00,10.82,10.85,10.78,10.79,100605.0,10.3328,10.3614,10.2946,10.3041,100605.0
2018-05-22 12:30:00,10.77,10.79,10.7,10.76,102240.0,10.285,10.3041,10.2182,10.2755,102240.0
2018-05-22 13:00:00,10.77,10.8,10.77,10.8,58815.0,10.285,10.3137,10.285,10.3137,58815.0
2018-05-22 13:30:00,10.81,10.83,10.79,10.83,57420.0,10.3232,10.3423,10.3041,10.3423,57420.0
2018-05-22 14:00:00,10.84,10.91,10.83,10.9,117450.0,10.3519,10.4187,10.3423,10.4092,117450.0
2018-05-22 14:30:00,10.91,10.93,10.83,10.83,49680.0,10.4187,10.4378,10.3423,10.3423,49680.0
2018-05-22 15:00:00,10.82,10.86,10.8,10.81,91875.0,10.3328,10.371,10.3137,10.3232,91875.0
2018-05-22 15:30:00,10.78,10.79,10.66,10.71,135240.0,10.2946,10.3041,10.18,10.2277,135240.0
2018-05-23 09:30:00,10.4,10.63,10.32,10.58,381300.0,9.9317,10.1514,9.8553,10.1036,381300.0
2018-05-23 10:00:00,10.56,10.67,10.51,10.61,38250.0,10.0845,10.1895,10.0368,10.1323,38250.0
2018-05-23 10:30:00,10.57,10.58,10.45,10.48,66465.0,10.0941,10.1036,9.9795,10.0081,66465.0
2018-05-23 11:00:00,10.51,10.58,10.51,10.58,13875.0,10.0368,10.1036,10.0368,10.1036,13875.0
2018-05-23 11:30:00,10.59,10.71,10.59,10.63,108855.0,10.1132,10.2277,10.1132,10.1514,108855.0
2018-05-23 12:00:00,10.6,10.67,10.6,10.6,40830.0,10.1227,10.1895,10.1227,10.1227,40830.0
2018-05-23 12:30:00,10.63,10.65,10.63,10.64,39000.0,10.1514,10.1704,10.1514,10.1609,39000.0
2018-05-23 13:00:00,10.62,10.62,10.53,10.54,24015.0,10.1418,10.1418,10.0559,10.0654,24015.0
2018-05-23 13:30:00,10.52,10.56,10.51,10.54,55710.0,10.0463,10.0845,10.0368,10.0654,55710.0
2018-05-23 14:00:00,10.53,10.7,10.53,10.7,117075.0,10.0559,10.2182,10.0559,10.2182,117075.0
2018-05-23 14:30:00,10.64,10.7,10.63,10.69,115605.0,10.1609,10.2182,10.1514,10.2086,115605.0
2018-05-23 15:00:00,10.7,10.76,10.7,10.75,170130.0,10.2182,10.2755,10.2182,10.2659,170130.0
2018-05-23 15:30:00,10.77,10.87,10.76,10.86,235065.0,10.285,10.3805,10.2755,10.371,235065.0
2018-05-24 09:30:00,10.84,11.0,10.65,10.67,517200.0,10.3519,10.5047,10.1704,10.1895,517200.0
2018-05-24 10:00:00,10.66,10.8,10.66,10.73,121950.0,10.18,10.3137,10.18,10.2468,121950.0
2018-05-24 10:30:00,10.71,10.78,10.58,10.58,101415.0,10.2277,10.2946,10.1036,10.1036,101415.0
2018-05-24 11:00:00,10.6,10.77,10.6,10.75,92550.0,10.1227,10.285,10.1227,10.2659,92550.0
2018-05-24 11:30:00,10.8,10.87,10.78,10.87,41700.0,10.3137,10.3805,10.2946,10.3805,41700.0
2018-05-24 12:00:00,10.89,10.93,10.86,10.93,48825.0,10.3996,10.4378,10.371,10.4378,48825.0
2018-05-24 12:30:00,10.95,10.95,10.87,10.93,60450.0,10.4569,10.4569,10.3805,10.4378,60450.0
2018-05-24 13:00:00,10.92,11.01,10.92,11.01,211170.0,10.4283,10.5142,10.4283,10.5142,211170.0
2018-05-24 13:30:00,11.01,11.01,10.96,11.0,61560.0,10.5142,10.5142,10.4665,10.5047,61560.0
2018-05-24 14:00:00,11.0,11.06,10.97,11.03,108150.0,10.5047,10.562,10.476,10.5333,108150.0
2018-05-24 14:30:00,11.03,11.04,10.98,10.99,211635.0,10.5333,10.5429,10.4856,10.4951,211635.0
2018-05-24 15:00:00,10.96,11.03,10.95,11.0,51510.0,10.4665,10.5333,10.4569,10.5047,51510.0
2018-05-24 15:30:00,10.99,11.0,10.93,10.98,78450.0,10.4951,10.5047,10.4378,10.4856,78450.0
2018-05-25 09:30:00,10.97,11.11,10.93,11.11,284205.0,10.476,10.6097,10.4378,10.6097,284205.0
2018-05-25 10:00:00,11.09,11.22,11.09,11.19,271395.0,10.5906,10.7148,10.5906,10.6861,271395.0
2018-05-25 10:30:00,11.22,11.25,11.14,11.18,91260.0,10.7148,10.7434,10.6384,10.6766,91260.0
2018-05-25 11:00:00,11.22,11.22,11.15,11.2,109605.0,10.7148,10.7148,10.6479,10.6957,109605.0
2018-05-25 11:30:00,11.2,11.28,11.2,11.24,222525.0,10.6957,10.7721,10.6957,10.7339,222525.0
2018-05-25 12:00:00,11.23,11.25,11.19,11.25,43350.0,10.7243,10.7434,10.6861,10.7434,43350.0
2018-05-25 12:30:00,11.25,11.28,11.24,11.27,106380.0,10.7434,10.7721,10.7339,10.7625,106380.0
2018-05-25 13:00:00,11.26,11.27,11.22,11.23,28515.0,10.753,10.7625,10.7148,10.7243,28515.0
2018-05-25 13:30:00,11.2,11.23,11.14,11.14,69540.0,10.6957,10.7243,10.6384,10.6384,69540.0
2018-05-25 14:00:00,11.13,11.22,11.13,11.21,17550.0,10.6288,10.7148,10.6288,10.7052,17550.0
2018-05-25 14:30:00,11.22,11.22,11.15,11.16,16500.0,10.7148,10.7148,10.6479,10.6575,16500.0
2018-05-25 15:00:00,11.18,11.22,11.15,11.22,42000.0,10.6766,10.7148,10.6479,10.7148,42000.0
2018-05-25 15:30:00,11.22,11.27,11.2,11.26,149790.0,10.7148,10.7625,10.6957,10.753,149790.0
2018-05-29 09:30:00,11.05,11.33,11.03,11.29,580275.0,10.5524,10.8198,10.5333,10.7816,580275.0
2018-05-29 10:00:00,11.31,11.33,11.19,11.25,138375.0,10.8007,10.8198,10.6861,10.7434,138375.0
2018-05-29 10:30:00,11.23,11.28,11.21,11.25,39285.0,10.7243,10.7721,10.7052,10.7434,39285.0
2018-05-29 11:00:00,11.2,11.23,11.19,11.23,85020.0,10.6957,10.7243,10.6861,10.7243,85020.0
2018-05-29 11:30:00,11.19,11.19,10.94,10.97,173385.0,10.6861,10.6861,10.4474,10.476,173385.0
2018-05-29 12:00:00,10.93,10.97,10.81,10.96,153300.0,10.4378,10.476,10.3232,10.4665,153300.0
2018-05-29 12:30:00,10.98,11.07,10.98,11.04,97830.0,10.4856,10.5715,10.4856,10.5429,97830.0
2018-05-29 13:00:00,11.04,11.05,10.99,11.03,84540.0,10.5429,10.5524,10.4951,10.5333,84540.0
2018-05-29 13:30:00,11.03,11.07,11.02,11.04,67080.0,10.5333,10.5715,10.5238,10.5429,67080.0
2018-05-29 14:00:00,10.98,11.07,10.98,11.07,82635.0,10.4856,10.5715,10.4856,10.5715,82635.0
2018-05-29 14:30:00,11.05,11.06,10.93,10.95,66045.0,10.5524,10.562,10.4378,10.4569,66045.0
2018-05-29 15:00:00,10.91,10.96,10.91,10.92,21600.0,10.4187,10.4665,10.4187,10.4283,21600.0
2018-05-29 15:30:00,10.97,11.09,10.97,11.05,176070.0,10.476,10.5906,10.476,10.5524,176070.0
2018-05-30 09:30:00,11.19,11.38,11.19,11.34,375840.0,10.6861,10.8676,10.6861,10.8294,375840.0
2018-05-30 10:00:00,11.33,11.48,11.33,11.4,121890.0,10.8198,10.9631,10.8198,10.8867,121890.0
2018-05-30 10:30:00,11.44,11.5,11.4,11.42,177510.0,10.9249,10.9822,10.8867,10.9058,177510.0
2018-05-30 11:00:00,11.45,11.48,11.43,11.43,123180.0,10.9344,10.9631,10.9153,10.9153,123180.0
2018-05-30 11:30:00,11.45,11.48,11.39,11.46,69315.0,10.9344,10.9631,10.8771,10.944,69315.0
2018-05-30 12:00:00,11.47,11.47,11.36,11.36,91905.0,10.9535,10.9535,10.8485,10.8485,91905.0
2018-05-30 12:30:00,11.36,11.36,11.14,11.15,179190.0,10.8485,10.8485,10.6384,10.6479,179190.0
2018-05-30 13:00:00,11.14,11.28,11.09,11.25,166890.0,10.6384,10.7721,10.5906,10.7434,166890.0
2018-05-30 13:30:00,11.27,11.27,11.2,11.2,39960.0,10.7625,10.7625,10.6957,10.6957,39960.0
2018-05-30 14:00:00,11.23,11.28,11.2,11.24,44190.0,10.7243,10.7721,10.6957,10.7339,44190.0
2018-05-30 14:30:00,11.22,11.29,11.22,11.28,48075.0,10.7148,10.7816,10.7148,10.7721,48075.0
2018-05-30 15:00:00,11.28,11.3,11.26,11.29,42000.0,10.7721,10.7912,10.753,10.7816,42000.0
2018-05-30 15:30:00,11.29,11.31,11.26,11.28,159945.0,10.7816,10.8007,10.753,10.7721,159945.0
2018-05-31 09:30:00,11.18,11.31,11.08,11.28,330345.0,10.6766,10.8007,10.5811,10.7721,330345.0
2018-05-31 10:00:00,11.29,11.31,11.2,11.24,82560.0,10.7816,10.8007,10.6957,10.7339,82560.0
2018-05-31 10:30:00,11.25,11.3,11.1,11.13,233940.0,10.7434,10.7912,10.6002,10.6288,233940.0
2018-05-31 11:00:00,11.13,11.22,11.11,11.22,74985.0,10.6288,10.7148,10.6097,10.7148,74985.0
2018-05-31 11:30:00,11.2,11.35,11.16,11.27,180435.0,10.6957,10.8389,10.6575,10.7625,180435.0
2018-05-31 12:00:00,11.27,11.27,11.14,11.14,59340.0,10.7625,10.7625,10.6384,10.6384,59340.0
2018-05-31 12:30:00,11.13,11.24,11.13,11.24,38895.0,10.6288,10.7339,10.6288,10.7339,38895.0
2018-05-31 13:00:00,11.2,11.2,11.16,11.16,12255.0,10.6957,10.6957,10.6575,10.6575,12255.0
2018-05-31 13:30:00,11.15,11.18,11.03,11.04,97455.0,10.6479,10.6766,10.5333,10.5429,97455.0
2018-05-31 14:00:00,11.0,11.08,10.96,11.08,77265.0,10.5047,10.5811,10.4665,10.5811,77265.0
2018-05-31 14:30:00,11.03,11.08,11.03,11.05,31050.0,10.5333,10.5811,10.5333,10.5524,31050.0
2018-05-31 15:00:00,11.07,11.13,11.05,11.13,41610.0,10.5715,10.6288,10.5524,10.6288,41610.0
2018-05-31 15:30:00,11.1,11.12,10.99,11.01,98715.0,10.6002,10.6193,10.4951,10.5142,98715.0
2018-06-01 09:30:00,11.26,11.47,11.18,11.46,755145.0,10.753,10.9535,10.6766,10.944,755145.0
2018-06-01 10:00:00,11.44,11.51,11.25,11.46,394155.0,10.9249,10.9917,10.7434,10.944,394155.0
2018-06-01 10:30:00,11.47,11.56,11.4,11.53,208575.0,10.9535,11.0395,10.8867,11.0108,208575.0
2018-06-01 11:00:00,11.57,11.59,11.49,11.55,139620.0,11.049,11.0681,10.9726,11.0299,139620.0
2018-06-01 11:30:00,11.57,11.66,11.57,11.63,131055.0,11.049,11.135,11.049,11.1063,131055.0
2018-06-01 12:00:00,11.62,11.67,11.62,11.66,152460.0,11.0968,11.1445,11.0968,11.135,152460.0
2018-06-01 12:30:00,11.67,11.67,11.62,11.66,130770.0,11.1445,11.1445,11.0968,11.135,130770.0
2018-06-01 13:00:00,11.67,11.7,11.66,11.7,310440.0,11.1445,11.1732,11.135,11.1732,310440.0
2018-06-01 13:30:00,11.71,11.71,11.67,11.67,29280.0,11.1827,11.1827,11.1445,11.1445,29280.0
2018-06-01 14:00:00,11.69,11.69,11.6,11.65,90510.0,11.1636,11.1636,11.0777,11.1254,90510.0
2018-06-01 14:30:00,11.66,11.67,11.62,11.65,85920.0,11.135,11.1445,11.0968,11.1254,85920.0
2018-06-01 15:00:00,11.63,11.64,11.57,11.62,71715.0,11.1063,11.1159,11.049,11.0968,71715.0
2018-06-01 15:30:00,11.64,11.76,11.62,11.75,479415.0,11.1159,11.2305,11.0968,11.2209,479415.0
2018-06-04 09:30:00,11.87,11.9,11.74,11.86,979170.0,11.3355,11.3642,11.2114,11.326,979170.0
2018-06-04 10:00:00,11.87,11.87,11.73,11.82,277230.0,11.3355,11.3355,11.2018,11.2878,277230.0
2018-06-04 10:30:00,11.81,11.85,11.77,11.83,342210.0,11.2782,11.3164,11.24,11.2973,342210.0
2018-06-04 11:00:00,11.85,11.86,11.72,11.82,282180.0,11.3164,11.326,11.1923,11.2878,282180.0
2018-06-04 11:30:00,11.82,11.87,11.8,11.87,286245.0,11.2878,11.3355,11.2687,11.3355,286245.0
2018-06-04 12:00:00,11.89,12.03,11.87,12.03,241650.0,11.3546,11.4883,11.3355,11.4883,241650.0
2018-06-04 12:30:00,12.01,12.03,11.99,12.0,118635.0,11.4692,11.4883,11.4501,11.4597,118635.0
2018-06-04 13:00:00,12.0,12.01,11.97,11.97,55815.0,11.4597,11.4692,11.431,11.431,55815.0
2018-06-04 13:30:00,11.96,11.96,11.9,11.95,32265.0,11.4215,11.4215,11.3642,11.4119,32265.0
2018-06-04 14:00:00,11.95,12.03,11.95,12.01,25470.0,11.4119,11.4883,11.4119,11.4692,25470.0
2018-06-04 14:30:00,12.0,12.07,12.0,12.06,122760.0,11.4597,11.5265,11.4597,11.517,122760.0
2018-06-04 15:00:00,12.06,12.08,12.03,12.03,37500.0,11.517,11.5361,11.4883,11.4883,37500.0
2018-06-04 15:30:00,12.04,12.04,11.97,12.04,274665.0,11.4979,11.4979,11.431,11.4979,274665.0
2018-06-05 09:30:00,12.13,12.31,12.08,12.24,447450.0,11.5838,11.7557,11.5361,11.6889,447450.0
2018-06-05 10:00:00,12.23,12.26,12.13,12.18,240330.0,11.6793,11.708,11.5838,11.6316,240330.0
2018-06-05 10:30:00,12.19,12.2,12.04,12.13,210855.0,11.6411,11.6507,11.4979,11.5838,210855.0
2018-06-05 11:00:00,12.13,12.15,12.03,12.12,87300.0,11.5838,11.6029,11.4883,11.5743,87300.0
2018-06-05 11:30:00,12.13,12.13,12.05,12.11,18435.0,11.5838,11.5838,11.5074,11.5647,18435.0
2018-06-05 12:00:00,12.11,12.11,12.0,12.06,63315.0,11.5647,11.5647,11.4597,11.517,63315.0
2018-06-05 12:30:00,12.09,12.13,12.09,12.13,32085.0,11.5456,11.5838,11.5456,11.5838,32085.0
2018-06-05 13:00:00,12.12,12.18,12.12,12.14,88905.0,11.5743,11.6316,11.5743,11.5934,88905.0
2018-06-05 13:30:00,12.14,12.15,12.13,12.13,28050.0,11.5934,11.6029,11.5838,11.5838,28050.0
2018-06-05 14:00:00,12.12,12.17,12.12,12.17,30585.0,11.5743,11.622,11.5743,11.622,30585.0
2018-06-05 14:30:00,12.17,12.22,12.17,12.21,24345.0,11.622,11.6698,11.622,11.6602,24345.0
2018-06-05 15:00:00,12.2,12.2,12.16,12.17,30495.0,11.6507,11.6507,11.6125,11.622,30495.0
2018-06-05 15:30:00,12.17,12.21,12.17,12.21,88080.0,11.622,11.6602,11.622,11.6602,88080.0
2018-06-06 09:30:00,12.22,12.25,12.13,12.13,426030.0,11.6698,11.6984,11.5838,11.5838,426030.0
2018-06-06 10:00:00,12.13,12.18,12.08,12.18,310560.0,11.5838,11.6316,11.5361,11.6316,310560.0
2018-06-06 10:30:00,12.13,12.17,12.07,12.14,171165.0,11.5838,11.622,11.5265,11.5934,171165.0
2018-06-06 11:00:00,12.15,12.23,12.14,12.23,270330.0,11.6029,11.6793,11.5934,11.6793,270330.0
2018-06-06 11:30:00,12.26,12.27,12.21,12.22,88530.0,11.708,11.7175,11.6602,11.6698,88530.0
2018-06-06 12:00:00,12.22,12.24,12.17,12.17,33405.0,11.6698,11.6889,11.622,11.622,33405.0
2018-06-06 12:30:00,12.19,12.2,12.18,12.2,6000.0,11.6411,11.6507,11.6316,11.6507,6000.0
2018-06-06 13:00:00,12.22,12.24,12.16,12.19,153570.0,11.6698,11.6889,11.6125,11.6411,153570.0
2018-06-06 13:30:00,12.21,12.21,12.18,12.18,27015.0,11.6602,11.6602,11.6316,11.6316,27015.0
2018-06-06 14:00:00,12.22,12.26,12.21,12.24,57270.0,11.6698,11.708,11.6602,11.6889,57270.0
2018-06-06 14:30:00,12.26,12.29,12.26,12.29,187515.0,11.708,11.7366,11.708,11.7366,187515.0
2018-06-06 15:00:00,12.29,12.34,12.28,12.33,201930.0,11.7366,11.7844,11.7271,11.7748,201930.0
2018-06-06 15:30:00,12.33,12.44,12.33,12.44,263430.0,11.7748,11.8798,11.7748,11.8798,263430.0
2018-06-07 09:30:00,12.47,12.52,12.4,12.42,456900.0,11.9085,11.9562,11.8417,11.8607,456900.0
2018-06-07 10:00:00,12.41,12.49,12.25,12.28,248790.0,11.8512,11.9276,11.6984,11.7271,248790.0
2018-06-07 10:30:00,12.27,12.32,12.17,12.27,163380.0,11.7175,11.7653,11.622,11.7175,163380.0
2018-06-07 11:00:00,12.23,12.26,12.13,12.18,63285.0,11.6793,11.708,11.5838,11.6316,63285.0
2018-06-07 11:30:00,12.19,12.2,12.08,12.13,114705.0,11.6411,11.6507,11.5361,11.5838,114705.0
2018-06-07 12:00:00,12.12,12.13,12.03,12.06,52965.0,11.5743,11.5838,11.4883,11.517,52965.0
2018-06-07 12:30:00,12.05,12.05,11.88,11.95,151440.0,11.5074,11.5074,11.3451,11.4119,151440.0
2018-06-07 13:00:00,11.95,11.95,11.88,11.93,13500.0,11.4119,11.4119,11.3451,11.3928,13500.0
2018-06-07 13:30:00,11.92,11.95,11.84,11.91,134295.0,11.3833,11.4119,11.3069,11.3737,134295.0
2018-06-07 14:00:00,11.94,12.0,11.92,11.96,97275.0,11.4024,11.4597,11.3833,11.4215,97275.0
2018-06-07 14:30:00,12.0,12.09,12.0,12.07,57375.0,11.4597,11.5456,11.4597,11.5265,57375.0
2018-06-07 15:00:00,12.03,12.1,12.03,12.1,75270.0,11.4883,11.5552,11.4883,11.5552,75270.0
2018-06-07 15:30:00,12.1,12.12,12.07,12.1,155655.0,11.5552,11.5743,11.5265,11.5552,155655.0
2018-06-08 09:30:00,11.72,11.72,11.53,11.68,589275.0,11.1923,11.1923,11.0108,11.1541,589275.0
2018-06-08 10:00:00,11.68,11.77,11.63,11.63,144120.0,11.1541,11.24,11.1063,11.1063,144120.0
2018-06-08 10:30:00,11.63,11.63,11.5,11.58,260445.0,11.1063,11.1063,10.9822,11.0586,260445.0
2018-06-08 11:00:00,11.56,11.59,11.52,11.55,36000.0,11.0395,11.0681,11.0013,11.0299,36000.0
2018-06-08 11:30:00,11.54,11.57,11.5,11.56,59250.0,11.0204,11.049,10.9822,11.0395,59250.0
2018-06-08 12:00:00,11.61,11.72,11.61,11.72,45795.0,11.0872,11.1923,11.0872,11.1923,45795.0
2018-06-08 12:30:00,11.74,11.78,11.71,11.78,124725.0,11.2114,11.2496,11.1827,11.2496,124725.0
2018-06-08 13:00:00,11.77,11.77,11.75,11.76,30000.0,11.24,11.24,11.2209,11.2305,30000.0
2018-06-08 13:30:00,11.74,11.8,11.71,11.72,44835.0,11.2114,11.2687,11.1827,11.1923,44835.0
2018-06-08 14:00:00,11.73,11.78,11.73,11.76,25665.0,11.2018,11.2496,11.2018,11.2305,25665.0
2018-06-08 14:30:00,11.76,11.8,11.74,11.74,35985.0,11.2305,11.2687,11.2114,11.2114,35985.0
2018-06-08 15:00:00,11.76,11.77,11.72,11.77,27090.0,11.2305,11.24,11.1923,11.24,27090.0
2018-06-08 15:30:00,11.77,11.84,11.77,11.78,99750.0,11.24,11.3069,11.24,11.2496,99750.0
2018-06-11 09:30:00,11.71,11.88,11.7,11.8,181125.0,11.1827,11.3451,11.1732,11.2687,181125.0
2018-06-11 10:00:00,11.81,11.81,11.69,11.69,142095.0,11.2782,11.2782,11.1636,11.1636,142095.0
2018-06-11 10:30:00,11.68,11.69,11.59,11.65,141255.0,11.1541,11.1636,11.0681,11.1254,141255.0
2018-06-11 11:00:00,11.65,11.68,11.61,11.66,95400.0,11.1254,11.1541,11.0872,11.135,95400.0
2018-06-11 11:30:00,11.64,11.71,11.6,11.71,113490.0,11.1159,11.1827,11.0777,11.1827,113490.0
2018-06-11 12:00:00,11.69,11.81,11.69,11.8,78420.0,11.1636,11.2782,11.1636,11.2687,78420.0
2018-06-11 12:30:00,11.79,11.79,11.75,11.75,53610.0,11.2591,11.2591,11.2209,11.2209,53610.0
2018-06-11 13:00:00,11.73,11.76,11.71,11.72,18000.0,11.2018,11.2305,11.1827,11.1923,18000.0
2018-06-11 13:30:00,11.72,11.74,11.71,11.74,34245.0,11.1923,11.2114,11.1827,11.2114,34245.0
2018-06-11 14:00:00,11.73,11.8,11.72,11.79,52200.0,11.2018,11.2687,11.1923,11.2591,52200.0
2018-06-11 14:30:00,11.77,11.8,11.77,11.8,76320.0,11.24,11.2687,11.24,11.2687,76320.0
2018-06-11 15:00:00,11.82,11.84,11.79,11.8,44730.0,11.2878,11.3069,11.2591,11.2687,44730.0
2018-06-11 15:30:00,11.79,11.79,11.69,11.69,49515.0,11.2591,11.2591,11.1636,11.1636,49515.0
2018-06-12 09:30:00,11.78,11.83,11.59,11.59,411855.0,11.2496,11.2973,11.0681,11.0681,411855.0
2018-06-12 10:00:00,11.59,11.7,11.59,11.62,39420.0,11.0681,11.1732,11.0681,11.0968,39420.0
2018-06-12 10:30:00,11.6,11.67,11.59,11.67,31815.0,11.0777,11.1445,11.0681,11.1445,31815.0
2018-06-12 11:00:00,11.68,11.75,11.66,11.75,114900.0,11.1541,11.2209,11.135,11.2209,114900.0
2018-06-12 11:30:00,11.74,11.87,11.73,11.85,210270.0,11.2114,11.3355,11.2018,11.3164,210270.0
2018-06-12 12:00:00,11.85,11.88,11.85,11.87,107520.0,11.3164,11.3451,11.3164,11.3355,107520.0
2018-06-12 12:30:00,11.87,11.87,11.85,11.86,43410.0,11.3355,11.3355,11.3164,11.326,43410.0
2018-06-12 13:00:00,11.87,11.9,11.87,11.9,119625.0,11.3355,11.3642,11.3355,11.3642,119625.0
2018-06-12 13:30:00,11.89,11.9,11.85,11.9,65760.0,11.3546,11.3642,11.3164,11.3642,65760.0
2018-06-12 14:00:00,11.89,11.89,11.81,11.81,29130.0,11.3546,11.3546,11.2782,11.2782,29130.0
2018-06-12 14:30:00,11.72,11.75,11.72,11.73,50130.0,11.1923,11.2209,11.1923,11.2018,50130.0
2018-06-12 15:00:00,11.71,11.82,11.71,11.82,27615.0,11.1827,11.2878,11.1827,11.2878,27615.0
2018-06-12 15:30:00,11.81,11.89,11.8,11.88,202665.0,11.2782,11.3546,11.2687,11.3451,202665.0
2018-06-13 09:30:00,11.88,12.03,11.87,12.03,145275.0,11.3451,11.4883,11.3355,11.4883,145275.0
2018-06-13 10:00:00,12.05,12.17,12.05,12.14,98805.0,11.5074,11.622,11.5074,11.5934,98805.0
2018-06-13 10:30:00,12.17,12.21,12.14,12.14,83625.0,11.622,11.6602,11.5934,11.5934,83625.0
2018-06-13 11:00:00,12.17,12.19,12.13,12.17,83115.0,11.622,11.6411,11.5838,11.622,83115.0
2018-06-13 11:30:00,12.19,12.2,12.16,12.18,23085.0,11.6411,11.6507,11.6125,11.6316,23085.0
2018-06-13 12:00:00,12.15,12.15,12.07,12.09,52620.0,11.6029,11.6029,11.5265,11.5456,52620.0
2018-06-13 12:30:00,12.07,12.07,12.07,12.07,15720.0,11.5265,11.5265,11.5265,11.5265,15720.0
2018-06-13 13:00:00,12.06,12.08,12.05,12.08,27555.0,11.517,11.5361,11.5074,11.5361,27555.0
2018-06-13 13:30:00,12.11,12.13,12.09,12.09,55395.0,11.5647,11.5838,11.5456,11.5456,55395.0
2018-06-13 14:00:00,12.04,12.1,11.87,11.87,208890.0,11.4979,11.5552,11.3355,11.3355,208890.0
2018-06-13 14:30:00,11.87,11.99,11.8,11.99,85050.0,11.3355,11.4501,11.2687,11.4501,85050.0
2018-06-13 15:00:00,11.99,12.07,11.92,11.92,83310.0,11.4501,11.5265,11.3833,11.3833,83310.0
2018-06-13 15:30:00,11.95,11.95,11.82,11.83,122235.0,11.4119,11.4119,11.2878,11.2973,122235.0
2018-06-14 09:30:00,12.02,12.17,12.0,12.03,336240.0,11.4788,11.622,11.4597,11.4883,336240.0
2018-06-14 10:00:00,12.05,12.22,12.05,12.18,159390.0,11.5074,11.6698,11.5074,11.6316,159390.0
2018-06-14 10:30:00,12.18,12.19,12.07,12.07,134040.0,11.6316,11.6411,11.5265,11.5265,134040.0
2018-06-14 11:00:00,12.07,12.13,12.03,12.09,43170.0,11.5265,11.5838,11.4883,11.5456,43170.0
2018-06-14 11:30:00,12.09,12.15,12.09,12.09,42975.0,11.5456,11.6029,11.5456,11.5456,42975.0
2018-06-14 12:00:00,12.1,12.1,12.07,12.07,14475.0,11.5552,11.5552,11.5265,11.5265,14475.0
2018-06-14 12:30:00,12.08,12.08,12.02,12.02,25800.0,11.5361,11.5361,11.4788,11.4788,25800.0
2018-06-14 13:00:00,12.04,12.07,12.04,12.06,15000.0,11.4979,11.5265,11.4979,11.517,15000.0
2018-06-14 13:30:00,12.1,12.11,12.09,12.09,9750.0,11.5552,11.5647,11.5456,11.5456,9750.0
2018-06-14 14:00:00,12.1,12.11,12.05,12.05,38025.0,11.5552,11.5647,11.5074,11.5074,38025.0
2018-06-14 14:30:00,12.03,12.03,11.84,11.86,148290.0,11.4883,11.4883,11.3069,11.326,148290.0
2018-06-14 15:00:00,11.85,11.99,11.85,11.99,93750.0,11.3164,11.4501,11.3164,11.4501,93750.0
2018-06-14 15:30:00,11.97,12.05,11.95,12.04,153690.0,11.431,11.5074,11.4119,11.4979,153690.0
2018-06-15 09:30:00,11.74,11.85,11.7,11.85,680775.0,11.2114,11.3164,11.1732,11.3164,680775.0
2018-06-15 10:00:00,11.8,11.93,11.8,11.88,101955.0,11.2687,11.3928,11.2687,11.3451,101955.0
2018-06-15 10:30:00,11.85,11.95,11.76,11.88,105600.0,11.3164,11.4119,11.2305,11.3451,105600.0
2018-06-15 11:00:00,11.87,11.9,11.83,11.83,38280.0,11.3355,11.3642,11.2973,11.2973,38280.0
2018-06-15 11:30:00,11.81,11.83,11.77,11.83,99015.0,11.2782,11.2973,11.24,11.2973,99015.0
2018-06-15 12:00:00,11.86,11.88,11.85,11.88,19275.0,11.326,11.3451,11.3164,11.3451,19275.0
2018-06-15 12:30:00,11.89,11.97,11.89,11.97,116565.0,11.3546,11.431,11.3546,11.431,116565.0
2018-06-15 13:00:00,11.95,11.98,11.95,11.98,26415.0,11.4119,11.4406,11.4119,11.4406,26415.0
2018-06-15 13:30:00,11.97,11.98,11.93,11.94,50160.0,11.431,11.4406,11.3928,11.4024,50160.0
2018-06-15 14:00:00,11.95,12.03,11.92,12.03,41925.0,11.4119,11.4883,11.3833,11.4883,41925.0
2018-06-15 14:30:00,12.02,12.03,12.0,12.03,98925.0,11.4788,11.4883,11.4597,11.4883,98925.0
2018-06-15 15:00:00,12.01,12.01,11.97,11.99,41250.0,11.4692,11.4692,11.431,11.4501,41250.0
2018-06-15 15:30:00,12.0,12.01,11.96,12.0,148920.0,11.4597,11.4692,11.4215,11.4597,148920.0
2018-06-18 09:30:00,11.75,11.75,11.37,11.48,709680.0,11.2209,11.2209,10.858,10.9631,709680.0
2018-06-18 10:00:00,11.46,11.47,11.33,11.33,322545.0,10.944,10.9535,10.8198,10.8198,322545.0
2018-06-18 10:30:00,11.33,11.57,11.33,11.53,176145.0,10.8198,11.049,10.8198,11.0108,176145.0
2018-06-18 11:00:00,11.55,11.65,11.55,11.57,209970.0,11.0299,11.1254,11.0299,11.049,209970.0
2018-06-18 11:30:00,11.6,11.6,11.57,11.6,41340.0,11.0777,11.0777,11.049,11.0777,41340.0
2018-06-18 12:00:00,11.55,11.6,11.52,11.53,34875.0,11.0299,11.0777,11.0013,11.0108,34875.0
2018-06-18 12:30:00,11.51,11.53,11.51,11.52,36990.0,10.9917,11.0108,10.9917,11.0013,36990.0
2018-06-18 13:00:00,11.54,11.6,11.54,11.57,77805.0,11.0204,11.0777,11.0204,11.049,77805.0
2018-06-18 13:30:00,11.61,11.62,11.58,11.6,41865.0,11.0872,11.0968,11.0586,11.0777,41865.0
2018-06-18 14:00:00,11.59,11.62,11.56,11.62,105015.0,11.0681,11.0968,11.0395,11.0968,105015.0
2018-06-18 14:30:00,11.62,11.65,11.62,11.64,88545.0,11.0968,11.1254,11.0968,11.1159,88545.0
2018-06-18 15:00:00,11.63,11.69,11.61,11.68,127710.0,11.1063,11.1636,11.0872,11.1541,127710.0
2018-06-18 15:30:00,11.7,11.7,11.62,11.64,182190.0,11.1732,11.1732,11.0968,11.1159,182190.0
2018-06-19 09:30:00,11.14,11.25,10.96,11.0,980940.0,10.6605,10.7658,10.4883,10.5265,980940.0
2018-06-19 10:00:00,10.95,10.99,10.8,10.8,476430.0,10.4787,10.517,10.3352,10.3352,476430.0
2018-06-19 10:30:00,10.78,11.0,10.73,11.0,192915.0,10.316,10.5265,10.2682,10.5265,192915.0
2018-06-19 11:00:00,10.93,11.07,10.93,11.07,323880.0,10.4596,10.5935,10.4596,10.5935,323880.0
2018-06-19 11:30:00,11.12,11.18,11.08,11.13,103980.0,10.6414,10.6988,10.6031,10.6509,103980.0
2018-06-19 12:00:00,11.13,11.13,11.03,11.1,27450.0,10.6509,10.6509,10.5553,10.6222,27450.0
2018-06-19 12:30:00,11.05,11.05,10.97,10.98,58005.0,10.5744,10.5744,10.4978,10.5074,58005.0
2018-06-19 13:00:00,11.01,11.04,10.99,11.04,30870.0,10.5361,10.5648,10.517,10.5648,30870.0
2018-06-19 13:30:00,11.01,11.11,11.01,11.07,78810.0,10.5361,10.6318,10.5361,10.5935,78810.0
2018-06-19 14:00:00,11.11,11.2,11.11,11.2,143955.0,10.6318,10.7179,10.6318,10.7179,143955.0
2018-06-19 14:30:00,11.16,11.22,11.16,11.19,50385.0,10.6797,10.7371,10.6797,10.7084,50385.0
2018-06-19 15:00:00,11.19,11.23,11.15,11.15,72780.0,10.7084,10.7466,10.6701,10.6701,72780.0
2018-06-19 15:30:00,11.15,11.24,11.14,11.24,211080.0,10.6701,10.7562,10.6605,10.7562,211080.0
2018-06-20 09:30:00,11.51,11.58,11.37,11.38,351870.0,11.0146,11.0816,10.8806,10.8902,351870.0
2018-06-20 10:00:00,11.4,11.41,11.3,11.33,206280.0,10.9093,10.9189,10.8136,10.8423,206280.0
2018-06-20 10:30:00,11.29,11.45,11.27,11.45,123510.0,10.8041,10.9572,10.7849,10.9572,123510.0
2018-06-20 11:00:00,11.4,11.47,11.4,11.45,59790.0,10.9093,10.9763,10.9093,10.9572,59790.0
2018-06-20 11:30:00,11.45,11.49,11.43,11.49,34680.0,10.9572,10.9955,10.938,10.9955,34680.0
2018-06-20 12:00:00,11.5,11.53,11.48,11.52,44835.0,11.005,11.0337,10.9859,11.0242,44835.0
2018-06-20 12:30:00,11.49,11.51,11.49,11.5,42000.0,10.9955,11.0146,10.9955,11.005,42000.0
2018-06-20 13:00:00,11.5,11.5,11.48,11.49,23805.0,11.005,11.005,10.9859,10.9955,23805.0
2018-06-20 13:30:00,11.49,11.49,11.45,11.45,4500.0,10.9955,10.9955,10.9572,10.9572,4500.0
2018-06-20 14:00:00,11.44,11.49,11.44,11.49,20085.0,10.9476,10.9955,10.9476,10.9955,20085.0
2018-06-20 14:30:00,11.5,11.5,11.44,11.44,27210.0,11.005,11.005,10.9476,10.9476,27210.0
2018-06-20 15:00:00,11.44,11.45,11.42,11.42,48540.0,10.9476,10.9572,10.9285,10.9285,48540.0
2018-06-20 15:30:00,11.43,11.44,11.4,11.41,142065.0,10.938,10.9476,10.9093,10.9189,142065.0
2018-06-21 09:30:00,11.65,11.66,11.3,11.36,706785.0,11.1486,11.1581,10.8136,10.871,706785.0
2018-06-21 10:00:00,11.35,11.35,11.03,11.1,349770.0,10.8615,10.8615,10.5553,10.6222,349770.0
2018-06-21 10:30:00,11.13,11.18,11.08,11.16,95025.0,10.6509,10.6988,10.6031,10.6797,95025.0
2018-06-21 11:00:00,11.17,11.17,11.06,11.11,75750.0,10.6892,10.6892,10.584,10.6318,75750.0
2018-06-21 11:30:00,11.16,11.22,11.15,11.19,99555.0,10.6797,10.7371,10.6701,10.7084,99555.0
2018-06-21 12:00:00,11.19,11.2,11.14,11.18,33510.0,10.7084,10.7179,10.6605,10.6988,33510.0
2018-06-21 12:30:00,11.15,11.15,11.07,11.07,85200.0,10.6701,10.6701,10.5935,10.5935,85200.0
2018-06-21 13:00:00,11.07,11.13,11.03,11.13,56055.0,10.5935,10.6509,10.5553,10.6509,56055.0
2018-06-21 13:30:00,11.12,11.12,11.05,11.08,51210.0,10.6414,10.6414,10.5744,10.6031,51210.0
2018-06-21 14:00:00,11.13,11.14,11.09,11.09,49020.0,10.6509,10.6605,10.6127,10.6127,49020.0
2018-06-21 14:30:00,11.11,11.11,11.07,11.07,29595.0,10.6318,10.6318,10.5935,10.5935,29595.0
2018-06-21 15:00:00,11.06,11.08,10.95,11.05,141030.0,10.584,10.6031,10.4787,10.5744,141030.0
2018-06-21 15:30:00,11.04,11.04,10.95,10.98,207075.0,10.5648,10.5648,10.4787,10.5074,207075.0
2018-06-22 09:30:00,11.13,11.16,10.87,10.93,188745.0,10.6509,10.6797,10.4021,10.4596,188745.0
2018-06-22 10:00:00,10.93,10.98,10.7,10.7,76425.0,10.4596,10.5074,10.2395,10.2395,76425.0
2018-06-22 10:30:00,10.72,10.79,10.66,10.79,126480.0,10.2586,10.3256,10.2012,10.3256,126480.0
2018-06-22 11:00:00,10.8,10.81,10.7,10.71,55185.0,10.3352,10.3447,10.2395,10.249,55185.0
2018-06-22 11:30:00,10.75,10.77,10.75,10.77,6870.0,10.2873,10.3064,10.2873,10.3064,6870.0
2018-06-22 12:00:00,10.74,10.77,10.74,10.75,18300.0,10.2777,10.3064,10.2777,10.2873,18300.0
2018-06-22 12:30:00,10.74,10.76,10.74,10.75,7500.0,10.2777,10.2969,10.2777,10.2873,7500.0
2018-06-22 13:00:00,10.79,10.87,10.79,10.87,60300.0,10.3256,10.4021,10.3256,10.4021,60300.0
2018-06-22 13:30:00,10.85,10.88,10.85,10.88,21750.0,10.383,10.4117,10.383,10.4117,21750.0
2018-06-22 14:00:00,10.9,10.9,10.82,10.82,24750.0,10.4308,10.4308,10.3543,10.3543,24750.0
2018-06-22 14:30:00,10.78,10.82,10.78,10.81,24000.0,10.316,10.3543,10.316,10.3447,24000.0
2018-06-22 15:00:00,10.84,10.87,10.83,10.86,24750.0,10.3734,10.4021,10.3639,10.3926,24750.0
2018-06-22 15:30:00,10.84,10.85,10.71,10.73,249570.0,10.3734,10.383,10.249,10.2682,249570.0
2018-06-25 09:30:00,10.33,10.33,9.96,9.96,622365.0,9.8854,9.8854,9.5313,9.5313,622365.0
2018-06-25 10:00:00,10.01,10.02,9.8,9.87,195900.0,9.5792,9.5887,9.3782,9.4452,195900.0
2018-06-25 10:30:00,9.87,9.93,9.77,9.79,173190.0,9.4452,9.5026,9.3495,9.3686,173190.0
2018-06-25 11:00:00,9.79,9.79,9.61,9.61,328335.0,9.3686,9.3686,9.1964,9.1964,328335.0
2018-06-25 11:30:00,9.62,9.63,9.55,9.6,97050.0,9.2059,9.2155,9.139,9.1868,97050.0
2018-06-25 12:00:00,9.58,9.58,9.38,9.53,253350.0,9.1677,9.1677,8.9763,9.1198,253350.0
2018-06-25 12:30:00,9.53,9.63,9.5,9.63,81150.0,9.1198,9.2155,9.0911,9.2155,81150.0
2018-06-25 13:00:00,9.6,9.63,9.53,9.62,109185.0,9.1868,9.2155,9.1198,9.2059,109185.0
2018-06-25 13:30:00,9.62,9.8,9.62,9.72,87150.0,9.2059,9.3782,9.2059,9.3016,87150.0
2018-06-25 14:00:00,9.7,9.73,9.67,9.69,24645.0,9.2825,9.3112,9.2538,9.2729,24645.0
2018-06-25 14:30:00,9.65,9.65,9.52,9.56,103515.0,9.2346,9.2346,9.1102,9.1485,103515.0
2018-06-25 15:00:00,9.6,9.66,9.59,9.63,60195.0,9.1868,9.2442,9.1772,9.2155,60195.0
2018-06-25 15:30:00,9.63,9.82,9.6,9.78,231765.0,9.2155,9.3973,9.1868,9.3591,231765.0
2018-06-26 09:30:00,9.94,10.02,9.75,9.86,542520.0,9.5122,9.5887,9.3303,9.4356,542520.0
2018-06-26 10:00:00,9.85,9.97,9.81,9.9,178650.0,9.426,9.5409,9.3878,9.4739,178650.0
2018-06-26 10:30:00,9.87,9.9,9.75,9.86,236325.0,9.4452,9.4739,9.3303,9.4356,236325.0
2018-06-26 11:00:00,9.85,9.9,9.82,9.82,80595.0,9.426,9.4739,9.3973,9.3973,80595.0
2018-06-26 11:30:00,9.8,9.87,9.8,9.86,45915.0,9.3782,9.4452,9.3782,9.4356,45915.0
2018-06-26 12:00:00,9.89,9.93,9.88,9.9,207600.0,9.4643,9.5026,9.4547,9.4739,207600.0
2018-06-26 12:30:00,9.9,9.92,9.86,9.9,98415.0,9.4739,9.493,9.4356,9.4739,98415.0
2018-06-26 13:00:00,9.91,10.02,9.91,10.0,186660.0,9.4835,9.5887,9.4835,9.5696,186660.0
2018-06-26 13:30:00,9.99,10.03,9.98,9.99,86520.0,9.56,9.5983,9.5504,9.56,86520.0
2018-06-26 14:00:00,10.0,10.0,9.97,9.98,41820.0,9.5696,9.5696,9.5409,9.5504,41820.0
2018-06-26 14:30:00,9.97,10.0,9.97,9.97,15000.0,9.5409,9.5696,9.5409,9.5409,15000.0
2018-06-26 15:00:00,9.96,9.96,9.89,9.89,44100.0,9.5313,9.5313,9.4643,9.4643,44100.0
2018-06-26 15:30:00,9.9,9.96,9.84,9.88,85230.0,9.4739,9.5313,9.4165,9.4547,85230.0
2018-06-27 09:30:00,10.03,10.11,9.99,10.05,392535.0,9.5983,9.6748,9.56,9.6174,392535.0
2018-06-27 10:00:00,10.03,10.03,9.9,9.92,179010.0,9.5983,9.5983,9.4739,9.493,179010.0
2018-06-27 10:30:00,9.91,10.04,9.91,9.94,100305.0,9.4835,9.6079,9.4835,9.5122,100305.0
2018-06-27 11:00:00,9.9,9.92,9.77,9.77,159135.0,9.4739,9.493,9.3495,9.3495,159135.0
2018-06-27 11:30:00,9.75,9.8,9.73,9.78,112995.0,9.3303,9.3782,9.3112,9.3591,112995.0
2018-06-27 12:00:00,9.77,9.82,9.77,9.78,38205.0,9.3495,9.3973,9.3495,9.3591,38205.0
2018-06-27 12:30:00,9.76,9.76,9.62,9.62,112575.0,9.3399,9.3399,9.2059,9.2059,112575.0
2018-06-27 13:00:00,9.61,9.65,9.42,9.45,158745.0,9.1964,9.2346,9.0145,9.0433,158745.0
2018-06-27 13:30:00,9.43,9.54,9.38,9.45,98205.0,9.0241,9.1294,8.9763,9.0433,98205.0
2018-06-27 14:00:00,9.46,9.49,9.39,9.42,93990.0,9.0528,9.0815,8.9858,9.0145,93990.0
2018-06-27 14:30:00,9.4,9.47,9.32,9.34,147285.0,8.9954,9.0624,8.9189,8.938,147285.0
2018-06-27 15:00:00,9.35,9.39,9.25,9.38,157860.0,8.9476,8.9858,8.8519,8.9763,157860.0
2018-06-27 15:30:00,9.36,9.39,9.18,9.18,266760.0,8.9571,8.9858,8.7849,8.7849,266760.0
2018-06-28 09:30:00,9.11,9.34,9.07,9.3,711645.0,8.7179,8.938,8.6796,8.8997,711645.0
2018-06-28 10:00:00,9.29,9.31,9.13,9.15,100950.0,8.8901,8.9093,8.737,8.7562,100950.0
2018-06-28 10:30:00,9.14,9.27,9.05,9.27,100965.0,8.7466,8.871,8.6605,8.871,100965.0
2018-06-28 11:00:00,9.3,9.3,9.15,9.26,83745.0,8.8997,8.8997,8.7562,8.8614,83745.0
2018-06-28 11:30:00,9.24,9.31,9.23,9.23,49500.0,8.8423,8.9093,8.8327,8.8327,49500.0
2018-06-28 12:00:00,9.28,9.28,9.13,9.15,51450.0,8.8806,8.8806,8.737,8.7562,51450.0
2018-06-28 12:30:00,9.15,9.19,9.1,9.19,56895.0,8.7562,8.7944,8.7083,8.7944,56895.0
2018-06-28 13:00:00,9.17,9.2,9.17,9.2,14250.0,8.7753,8.804,8.7753,8.804,14250.0
2018-06-28 13:30:00,9.23,9.26,9.2,9.25,18195.0,8.8327,8.8614,8.804,8.8519,18195.0
2018-06-28 14:00:00,9.25,9.33,9.24,9.33,48000.0,8.8519,8.9284,8.8423,8.9284,48000.0
2018-06-28 14:30:00,9.35,9.4,9.32,9.4,52845.0,8.9476,8.9954,8.9189,8.9954,52845.0
2018-06-28 15:00:00,9.4,9.44,9.39,9.4,78690.0,8.9954,9.0337,8.9858,8.9954,78690.0
2018-06-28 15:30:00,9.39,9.39,9.35,9.38,84345.0,8.9858,8.9858,8.9476,8.9763,84345.0
2018-06-29 09:30:00,9.6,9.7,9.56,9.64,621390.0,9.1868,9.2825,9.1485,9.2251,621390.0
2018-06-29 10:00:00,9.67,9.7,9.6,9.62,175500.0,9.2538,9.2825,9.1868,9.2059,175500.0
2018-06-29 10:30:00,9.64,9.78,9.63,9.72,154935.0,9.2251,9.3591,9.2155,9.3016,154935.0
2018-06-29 11:00:00,9.72,9.72,9.67,9.67,202380.0,9.3016,9.3016,9.2538,9.2538,202380.0
2018-06-29 11:30:00,9.65,9.65,9.58,9.6,108975.0,9.2346,9.2346,9.1677,9.1868,108975.0
2018-06-29 12:00:00,9.58,9.65,9.58,9.6,40815.0,9.1677,9.2346,9.1677,9.1868,40815.0
2018-06-29 12:30:00,9.59,9.6,9.55,9.56,60750.0,9.1772,9.1868,9.139,9.1485,60750.0
2018-06-29 13:00:00,9.57,9.62,9.57,9.61,35925.0,9.1581,9.2059,9.1581,9.1964,35925.0
2018-06-29 13:30:00,9.61,9.65,9.6,9.64,42915.0,9.1964,9.2346,9.1868,9.2251,42915.0
2018-06-29 14:00:00,9.64,9.66,9.59,9.61,15285.0,9.2251,9.2442,9.1772,9.1964,15285.0
2018-06-29 14:30:00,9.6,9.64,9.6,9.64,18540.0,9.1868,9.2251,9.1868,9.2251,18540.0
2018-06-29 15:00:00,9.65,9.65,9.55,9.6,34365.0,9.2346,9.2346,9.139,9.1868,34365.0
2018-06-29 15:30:00,9.55,9.57,9.43,9.43,156975.0,9.139,9.1581,9.0241,9.0241,156975.0
2018-07-02 09:30:00,9.19,9.22,8.98,9.18,557160.0,8.7944,8.8232,8.5935,8.7849,557160.0
2018-07-02 10:00:00,9.25,9.27,9.12,9.25,134805.0,8.8519,8.871,8.7275,8.8519,134805.0
2018-07-02 10:30:00,9.27,9.33,9.23,9.23,40335.0,8.871,8.9284,8.8327,8.8327,40335.0
2018-07-02 11:00:00,9.23,9.3,9.19,9.23,56625.0,8.8327,8.8997,8.7944,8.8327,56625.0
2018-07-02 11:30:00,9.17,9.23,9.12,9.23,98730.0,8.7753,8.8327,8.7275,8.8327,98730.0
2018-07-02 12:00:00,9.19,9.22,9.17,9.22,18750.0,8.7944,8.8232,8.7753,8.8232,18750.0
2018-07-02 12:30:00,9.23,9.28,9.23,9.27,30585.0,8.8327,8.8806,8.8327,8.871,30585.0
2018-07-02 13:00:00,9.25,9.28,9.23,9.28,25425.0,8.8519,8.8806,8.8327,8.8806,25425.0
2018-07-02 13:30:00,9.27,9.4,9.27,9.38,55365.0,8.871,8.9954,8.871,8.9763,55365.0
2018-07-02 14:00:00,9.39,9.48,9.38,9.46,61815.0,8.9858,9.072,8.9763,9.0528,61815.0
2018-07-02 14:30:00,9.48,9.5,9.43,9.43,34860.0,9.072,9.0911,9.0241,9.0241,34860.0
2018-07-02 15:00:00,9.41,9.49,9.38,9.48,68385.0,9.005,9.0815,8.9763,9.072,68385.0
2018-07-02 15:30:00,9.46,9.61,9.45,9.6,294180.0,9.0528,9.1964,9.0433,9.1868,294180.0
2018-07-03 09:30:00,9.7,9.76,9.45,9.52,488325.0,9.2825,9.3399,9.0433,9.1102,488325.0
2018-07-03 10:00:00,9.53,9.63,9.53,9.62,198480.0,9.1198,9.2155,9.1198,9.2059,198480.0
2018-07-03 10:30:00,9.63,9.66,9.55,9.55,84690.0,9.2155,9.2442,9.139,9.139,84690.0
2018-07-03 11:00:00,9.54,9.59,9.53,9.55,94350.0,9.1294,9.1772,9.1198,9.139,94350.0
2018-07-03 11:30:00,9.55,9.58,9.51,9.54,50565.0,9.139,9.1677,9.1007,9.1294,50565.0
2018-07-03 12:00:00,9.56,9.56,9.32,9.33,186435.0,9.1485,9.1485,8.9189,8.9284,186435.0
2018-07-03 12:30:00,9.33,9.33,9.05,9.05,386400.0,8.9284,8.9284,8.6605,8.6605,386400.0
2018-07-05 09:30:00,9.38,9.51,9.36,9.42,461955.0,8.9763,9.1007,8.9571,9.0145,461955.0
2018-07-05 10:00:00,9.43,9.47,9.38,9.42,138810.0,9.0241,9.0624,8.9763,9.0145,138810.0
2018-07-05 10:30:00,9.4,9.51,9.39,9.41,147990.0,8.9954,9.1007,8.9858,9.005,147990.0
2018-07-05 11:00:00,9.39,9.53,9.39,9.53,88440.0,8.9858,9.1198,8.9858,9.1198,88440.0
2018-07-05 11:30:00,9.55,9.64,9.55,9.64,204015.0,9.139,9.2251,9.139,9.2251,204015.0
2018-07-05 12:00:00,9.62,9.7,9.62,9.7,103410.0,9.2059,9.2825,9.2059,9.2825,103410.0
2018-07-05 12:30:00,9.69,9.71,9.64,9.7,78315.0,9.2729,9.2921,9.2251,9.2825,78315.0
2018-07-05 13:00:00,9.7,9.75,9.7,9.72,154710.0,9.2825,9.3303,9.2825,9.3016,154710.0
2018-07-05 13:30:00,9.72,9.72,9.68,9.7,72780.0,9.3016,9.3016,9.2634,9.2825,72780.0
2018-07-05 14:00:00,9.7,9.72,9.58,9.68,270240.0,9.2825,9.3016,9.1677,9.2634,270240.0
2018-07-05 14:30:00,9.67,9.7,9.65,9.7,81195.0,9.2538,9.2825,9.2346,9.2825,81195.0
2018-07-05 15:00:00,9.71,9.75,9.7,9.73,89865.0,9.2921,9.3303,9.2825,9.3112,89865.0
2018-07-05 15:30:00,9.73,9.8,9.7,9.8,268200.0,9.3112,9.3782,9.2825,9.3782,268200.0
2018-07-06 09:30:00,9.76,9.81,9.64,9.68,519990.0,9.3399,9.3878,9.2251,9.2634,519990.0
2018-07-06 10:00:00,9.7,9.79,9.7,9.78,317790.0,9.2825,9.3686,9.2825,9.3591,317790.0
2018-07-06 10:30:00,9.78,9.86,9.73,9.83,211005.0,9.3591,9.4356,9.3112,9.4069,211005.0
2018-07-06 11:00:00,9.85,9.93,9.84,9.93,196830.0,9.426,9.5026,9.4165,9.5026,196830.0
2018-07-06 11:30:00,9.93,10.03,9.93,10.01,78570.0,9.5026,9.5983,9.5026,9.5792,78570.0
2018-07-06 12:00:00,10.02,10.04,10.0,10.04,128595.0,9.5887,9.6079,9.5696,9.6079,128595.0
2018-07-06 12:30:00,10.03,10.06,10.02,10.04,49530.0,9.5983,9.627,9.5887,9.6079,49530.0
2018-07-06 13:00:00,10.05,10.1,10.05,10.08,91650.0,9.6174,9.6653,9.6174,9.6461,91650.0
2018-07-06 13:30:00,10.1,10.1,10.07,10.08,31125.0,9.6653,9.6653,9.6366,9.6461,31125.0
2018-07-06 14:00:00,10.07,10.12,10.07,10.11,22335.0,9.6366,9.6844,9.6366,9.6748,22335.0
2018-07-06 14:30:00,10.13,10.16,10.09,10.16,36225.0,9.694,9.7227,9.6557,9.7227,36225.0
2018-07-06 15:00:00,10.16,10.21,10.15,10.19,137610.0,9.7227,9.7705,9.7131,9.7514,137610.0
2018-07-06 15:30:00,10.2,10.2,10.1,10.17,158595.0,9.761,9.761,9.6653,9.7323,158595.0
2018-07-09 09:30:00,10.48,10.48,10.14,10.2,556515.0,10.0289,10.0289,9.7036,9.761,556515.0
2018-07-09 10:00:00,10.17,10.18,10.03,10.03,316905.0,9.7323,9.7418,9.5983,9.5983,316905.0
2018-07-09 10:30:00,10.02,10.1,10.0,10.07,157695.0,9.5887,9.6653,9.5696,9.6366,157695.0
2018-07-09 11:00:00,10.07,10.12,10.07,10.07,62325.0,9.6366,9.6844,9.6366,9.6366,62325.0
2018-07-09 11:30:00,10.06,10.13,10.04,10.13,56640.0,9.627,9.694,9.6079,9.694,56640.0
2018-07-09 12:00:00,10.09,10.13,10.09,10.11,76800.0,9.6557,9.694,9.6557,9.6748,76800.0
2018-07-09 12:30:00,10.1,10.11,10.1,10.1,9000.0,9.6653,9.6748,9.6653,9.6653,9000.0
2018-07-09 13:00:00,10.14,10.17,10.12,10.17,40365.0,9.7036,9.7323,9.6844,9.7323,40365.0
2018-07-09 13:30:00,10.18,10.21,10.18,10.21,94065.0,9.7418,9.7705,9.7418,9.7705,94065.0
2018-07-09 14:00:00,10.18,10.24,10.18,10.24,24390.0,9.7418,9.7993,9.7418,9.7993,24390.0
2018-07-09 14:30:00,10.25,10.33,10.25,10.33,75675.0,9.8088,9.8854,9.8088,9.8854,75675.0
2018-07-09 15:00:00,10.33,10.33,10.26,10.27,163590.0,9.8854,9.8854,9.8184,9.828,163590.0
2018-07-09 15:30:00,10.27,10.37,10.27,10.36,188115.0,9.828,9.9237,9.828,9.9141,188115.0
2018-07-10 09:30:00,10.4,10.55,10.37,10.5,455550.0,9.9524,10.0959,9.9237,10.0481,455550.0
2018-07-10 10:00:00,10.52,10.57,10.48,10.57,193740.0,10.0672,10.115,10.0289,10.115,193740.0
2018-07-10 10:30:00,10.56,10.58,10.53,10.55,129210.0,10.1055,10.1246,10.0768,10.0959,129210.0
2018-07-10 11:00:00,10.57,10.63,10.57,10.57,117060.0,10.115,10.1725,10.115,10.115,117060.0
2018-07-10 11:30:00,10.59,10.64,10.59,10.64,68190.0,10.1342,10.182,10.1342,10.182,68190.0
2018-07-10 12:00:00,10.65,10.7,10.63,10.7,238440.0,10.1916,10.2395,10.1725,10.2395,238440.0
2018-07-10 12:30:00,10.7,10.74,10.69,10.74,99360.0,10.2395,10.2777,10.2299,10.2777,99360.0
2018-07-10 13:00:00,10.74,10.75,10.67,10.67,101085.0,10.2777,10.2873,10.2107,10.2107,101085.0
2018-07-10 13:30:00,10.67,10.67,10.53,10.58,206415.0,10.2107,10.2107,10.0768,10.1246,206415.0
2018-07-10 14:00:00,10.59,10.61,10.58,10.58,85350.0,10.1342,10.1533,10.1246,10.1246,85350.0
2018-07-10 14:30:00,10.61,10.67,10.61,10.67,27045.0,10.1533,10.2107,10.1533,10.2107,27045.0
2018-07-10 15:00:00,10.67,10.7,10.67,10.67,36690.0,10.2107,10.2395,10.2107,10.2107,36690.0
2018-07-10 15:30:00,10.66,10.69,10.65,10.68,145320.0,10.2012,10.2299,10.1916,10.2203,145320.0
2018-07-11 09:30:00,10.15,10.35,10.13,10.14,768600.0,9.7131,9.9045,9.694,9.7036,768600.0
2018-07-11 10:00:00,10.15,10.28,10.13,10.27,275985.0,9.7131,9.8375,9.694,9.828,275985.0
2018-07-11 10:30:00,10.27,10.3,10.06,10.11,362970.0,9.828,9.8567,9.627,9.6748,362970.0
2018-07-11 11:00:00,10.11,10.14,9.93,9.93,237780.0,9.6748,9.7036,9.5026,9.5026,237780.0
2018-07-11 11:30:00,9.9,9.98,9.89,9.98,110100.0,9.4739,9.5504,9.4643,9.5504,110100.0
2018-07-11 12:00:00,9.93,9.94,9.87,9.91,222045.0,9.5026,9.5122,9.4452,9.4835,222045.0
2018-07-11 12:30:00,9.95,9.99,9.93,9.94,71970.0,9.5217,9.56,9.5026,9.5122,71970.0
2018-07-11 13:00:00,9.94,10.01,9.88,9.98,112830.0,9.5122,9.5792,9.4547,9.5504,112830.0
2018-07-11 13:30:00,9.98,9.98,9.9,9.91,53250.0,9.5504,9.5504,9.4739,9.4835,53250.0
2018-07-11 14:00:00,9.9,9.92,9.84,9.9,135570.0,9.4739,9.493,9.4165,9.4739,135570.0
2018-07-11 14:30:00,9.92,9.92,9.87,9.87,52080.0,9.493,9.493,9.4452,9.4452,52080.0
2018-07-11 15:00:00,9.87,9.92,9.87,9.87,26940.0,9.4452,9.493,9.4452,9.4452,26940.0
2018-07-11 15:30:00,9.87,9.9,9.85,9.85,253035.0,9.4452,9.4739,9.426,9.426,253035.0
2018-07-12 09:30:00,9.81,9.87,9.6,9.87,1145565.0,9.3878,9.4452,9.1868,9.4452,1145565.0
2018-07-12 10:00:00,9.91,10.06,9.9,10.05,246915.0,9.4835,9.627,9.4739,9.6174,246915.0
2018-07-12 10:30:00,10.06,10.1,9.95,9.99,139245.0,9.627,9.6653,9.5217,9.56,139245.0
2018-07-12 11:00:00,9.99,10.03,9.93,9.94,89400.0,9.56,9.5983,9.5026,9.5122,89400.0
2018-07-12 11:30:00,9.95,10.05,9.93,10.05,45705.0,9.5217,9.6174,9.5026,9.6174,45705.0
2018-07-12 12:00:00,10.03,10.03,10.0,10.0,29040.0,9.5983,9.5983,9.5696,9.5696,29040.0
2018-07-12 12:30:00,10.01,10.02,9.95,10.01,59880.0,9.5792,9.5887,9.5217,9.5792,59880.0
2018-07-12 13:00:00,10.03,10.03,9.96,9.97,50550.0,9.5983,9.5983,9.5313,9.5409,50550.0
2018-07-12 13:30:00,10.0,10.0,9.92,9.92,55665.0,9.5696,9.5696,9.493,9.493,55665.0
2018-07-12 14:00:00,9.91,9.98,9.91,9.97,41175.0,9.4835,9.5504,9.4835,9.5409,41175.0
2018-07-12 14:30:00,9.96,10.02,9.96,10.02,64185.0,9.5313,9.5887,9.5313,9.5887,64185.0
2018-07-12 15:00:00,10.04,10.07,10.01,10.01,72945.0,9.6079,9.6366,9.5792,9.5792,72945.0
2018-07-12 15:30:00,10.01,10.07,10.0,10.07,126390.0,9.5792,9.6366,9.5696,9.6366,126390.0
2018-07-13 09:30:00,10.08,10.11,9.89,9.89,368325.0,9.6461,9.6748,9.4643,9.4643,368325.0
2018-07-13 10:00:00,9.96,10.07,9.96,10.06,45360.0,9.5313,9.6366,9.5313,9.627,45360.0
2018-07-13 10:30:00,10.05,10.07,9.97,10.0,47880.0,9.6174,9.6366,9.5409,9.5696,47880.0
2018-07-13 11:00:00,10.0,10.02,9.98,10.0,77415.0,9.5696,9.5887,9.5504,9.5696,77415.0
2018-07-13 11:30:00,10.01,10.03,9.98,10.02,31680.0,9.5792,9.5983,9.5504,9.5887,31680.0
2018-07-13 12:00:00,10.02,10.05,10.02,10.02,11625.0,9.5887,9.6174,9.5887,9.5887,11625.0
2018-07-13 12:30:00,10.0,10.01,9.98,9.98,39540.0,9.5696,9.5792,9.5504,9.5504,39540.0
2018-07-13 13:00:00,9.97,9.97,9.92,9.94,64395.0,9.5409,9.5409,9.493,9.5122,64395.0
2018-07-13 13:30:00,9.93,9.93,9.9,9.92,38865.0,9.5026,9.5026,9.4739,9.493,38865.0
2018-07-13 14:00:00,9.93,9.95,9.92,9.92,73500.0,9.5026,9.5217,9.493,9.493,73500.0
2018-07-13 14:30:00,9.93,9.94,9.91,9.93,47295.0,9.5026,9.5122,9.4835,9.5026,47295.0
2018-07-13 15:00:00,9.94,9.96,9.93,9.93,23265.0,9.5122,9.5313,9.5026,9.5026,23265.0
2018-07-13 15:30:00,9.97,9.97,9.91,9.92,213000.0,9.5409,9.5409,9.4835,9.493,213000.0
2018-07-16 09:30:00,9.95,10.02,9.91,10.01,180510.0,9.5217,9.5887,9.4835,9.5792,180510.0
2018-07-16 10:00:00,10.01,10.05,9.98,10.03,271905.0,9.5792,9.6174,9.5504,9.5983,271905.0
2018-07-16 10:30:00,10.04,10.05,9.95,9.95,105915.0,9.6079,9.6174,9.5217,9.5217,105915.0
2018-07-16 11:00:00,9.94,9.99,9.94,9.95,26250.0,9.5122,9.56,9.5122,9.5217,26250.0
2018-07-16 11:30:00,10.01,10.02,10.0,10.02,44250.0,9.5792,9.5887,9.5696,9.5887,44250.0
2018-07-16 12:00:00,10.02,10.07,9.99,10.07,54015.0,9.5887,9.6366,9.56,9.6366,54015.0
2018-07-16 12:30:00,10.07,10.08,10.04,10.08,119235.0,9.6366,9.6461,9.6079,9.6461,119235.0
2018-07-16 13:00:00,10.07,10.09,10.02,10.03,143430.0,9.6366,9.6557,9.5887,9.5983,143430.0
2018-07-16 13:30:00,10.0,10.02,9.98,9.98,25125.0,9.5696,9.5887,9.5504,9.5504,25125.0
2018-07-16 14:00:00,9.98,10.01,9.97,9.98,15000.0,9.5504,9.5792,9.5409,9.5504,15000.0
2018-07-16 14:30:00,9.97,9.97,9.88,9.88,40575.0,9.5409,9.5409,9.4547,9.4547,40575.0
2018-07-16 15:00:00,9.92,9.93,9.91,9.91,7500.0,9.493,9.5026,9.4835,9.4835,7500.0
2018-07-16 15:30:00,9.91,9.91,9.88,9.89,97125.0,9.4835,9.4835,9.4547,9.4643,97125.0
2018-07-17 09:30:00,9.69,9.86,9.66,9.8,239310.0,9.2729,9.4356,9.2442,9.3782,239310.0
2018-07-17 10:00:00,9.82,9.89,9.78,9.89,121410.0,9.3973,9.4643,9.3591,9.4643,121410.0
2018-07-17 10:30:00,9.9,9.97,9.9,9.97,139740.0,9.4739,9.5409,9.4739,9.5409,139740.0
2018-07-17 11:00:00,9.97,10.05,9.96,10.02,334275.0,9.5409,9.6174,9.5313,9.5887,334275.0
2018-07-17 11:30:00,10.01,10.06,9.99,10.05,172680.0,9.5792,9.627,9.56,9.6174,172680.0
2018-07-17 12:00:00,10.06,10.13,10.03,10.13,436470.0,9.627,9.694,9.5983,9.694,436470.0
2018-07-17 12:30:00,10.13,10.15,10.12,10.13,66465.0,9.694,9.7131,9.6844,9.694,66465.0
2018-07-17 13:00:00,10.14,10.2,10.14,10.2,90450.0,9.7036,9.761,9.7036,9.761,90450.0
2018-07-17 13:30:00,10.22,10.25,10.2,10.21,255135.0,9.7801,9.8088,9.761,9.7705,255135.0
2018-07-17 14:00:00,10.21,10.24,10.19,10.24,65730.0,9.7705,9.7993,9.7514,9.7993,65730.0
2018-07-17 14:30:00,10.25,10.27,10.23,10.23,78960.0,9.8088,9.828,9.7897,9.7897,78960.0
2018-07-17 15:00:00,10.22,10.28,10.22,10.27,70905.0,9.7801,9.8375,9.7801,9.828,70905.0
2018-07-17 15:30:00,10.26,10.33,10.26,10.33,313425.0,9.8184,9.8854,9.8184,9.8854,313425.0
2018-07-18 09:30:00,10.45,10.6,10.45,10.53,588915.0,10.0002,10.1438,10.0002,10.0768,588915.0
2018-07-18 10:00:00,10.53,10.53,10.35,10.45,260865.0,10.0768,10.0768,9.9045,10.0002,260865.0
2018-07-18 10:30:00,10.44,10.49,10.39,10.47,66585.0,9.9906,10.0385,9.9428,10.0194,66585.0
2018-07-18 11:00:00,10.45,10.5,10.45,10.47,79245.0,10.0002,10.0481,10.0002,10.0194,79245.0
2018-07-18 11:30:00,10.47,10.49,10.44,10.49,108225.0,10.0194,10.0385,9.9906,10.0385,108225.0
2018-07-18 12:00:00,10.48,10.5,10.45,10.5,220185.0,10.0289,10.0481,10.0002,10.0481,220185.0
2018-07-18 12:30:00,10.52,10.54,10.49,10.54,209550.0,10.0672,10.0863,10.0385,10.0863,209550.0
2018-07-18 13:00:00,10.51,10.55,10.51,10.55,49260.0,10.0576,10.0959,10.0576,10.0959,49260.0
2018-07-18 13:30:00,10.56,10.56,10.53,10.55,15105.0,10.1055,10.1055,10.0768,10.0959,15105.0
2018-07-18 14:00:00,10.54,10.57,10.51,10.53,55980.0,10.0863,10.115,10.0576,10.0768,55980.0
2018-07-18 14:30:00,10.55,10.57,10.53,10.55,34350.0,10.0959,10.115,10.0768,10.0959,34350.0
2018-07-18 15:00:00,10.54,10.58,10.54,10.57,85995.0,10.0863,10.1246,10.0863,10.115,85995.0
2018-07-18 15:30:00,10.58,10.58,10.54,10.56,171720.0,10.1246,10.1246,10.0863,10.1055,171720.0
2018-07-19 09:30:00,10.43,10.61,10.39,10.4,304500.0,9.9811,10.1533,9.9428,9.9524,304500.0
2018-07-19 10:00:00,10.4,10.42,10.33,10.4,200205.0,9.9524,9.9715,9.8854,9.9524,200205.0
2018-07-19 10:30:00,10.38,10.38,10.28,10.38,124785.0,9.9332,9.9332,9.8375,9.9332,124785.0
2018-07-19 11:00:00,10.4,10.45,10.39,10.45,94245.0,9.9524,10.0002,9.9428,10.0002,94245.0
2018-07-19 11:30:00,10.45,10.51,10.45,10.48,33825.0,10.0002,10.0576,10.0002,10.0289,33825.0
2018-07-19 12:00:00,10.48,10.48,10.4,10.4,48135.0,10.0289,10.0289,9.9524,9.9524,48135.0
2018-07-19 12:30:00,10.41,10.42,10.35,10.35,15210.0,9.9619,9.9715,9.9045,9.9045,15210.0
2018-07-19 13:00:00,10.38,10.45,10.36,10.45,74595.0,9.9332,10.0002,9.9141,10.0002,74595.0
2018-07-19 13:30:00,10.47,10.5,10.47,10.5,33945.0,10.0194,10.0481,10.0194,10.0481,33945.0
2018-07-19 14:00:00,10.5,10.52,10.5,10.5,58695.0,10.0481,10.0672,10.0481,10.0481,58695.0
2018-07-19 14:30:00,10.5,10.5,10.45,10.48,41115.0,10.0481,10.0481,10.0002,10.0289,41115.0
2018-07-19 15:00:00,10.5,10.5,10.42,10.45,50160.0,10.0481,10.0481,9.9715,10.0002,50160.0
2018-07-19 15:30:00,10.48,10.51,10.42,10.48,114750.0,10.0289,10.0576,9.9715,10.0289,114750.0
2018-07-20 09:30:00,10.39,10.51,10.19,10.35,478965.0,9.9428,10.0576,9.7514,9.9045,478965.0
2018-07-20 10:00:00,10.36,10.47,10.33,10.47,122730.0,9.9141,10.0194,9.8854,10.0194,122730.0
2018-07-20 10:30:00,10.46,10.49,10.43,10.44,63150.0,10.0098,10.0385,9.9811,9.9906,63150.0
2018-07-20 11:00:00,10.45,10.48,10.4,10.48,27000.0,10.0002,10.0289,9.9524,10.0289,27000.0
2018-07-20 11:30:00,10.48,10.48,10.41,10.41,41835.0,10.0289,10.0289,9.9619,9.9619,41835.0
2018-07-20 12:00:00,10.43,10.43,10.39,10.39,34125.0,9.9811,9.9811,9.9428,9.9428,34125.0
2018-07-20 12:30:00,10.38,10.45,10.38,10.45,35820.0,9.9332,10.0002,9.9332,10.0002,35820.0
2018-07-20 13:00:00,10.47,10.5,10.42,10.42,52965.0,10.0194,10.0481,9.9715,9.9715,52965.0
2018-07-20 13:30:00,10.44,10.44,10.42,10.42,4500.0,9.9906,9.9906,9.9715,9.9715,4500.0
2018-07-20 14:00:00,10.42,10.42,10.39,10.39,15255.0,9.9715,9.9715,9.9428,9.9428,15255.0
2018-07-20 14:30:00,10.37,10.37,10.32,10.36,52620.0,9.9237,9.9237,9.8758,9.9141,52620.0
2018-07-20 15:00:00,10.35,10.36,10.34,10.35,11250.0,9.9045,9.9141,9.8949,9.9045,11250.0
2018-07-20 15:30:00,10.35,10.37,10.3,10.33,54495.0,9.9045,9.9237,9.8567,9.8854,54495.0
2018-07-23 09:30:00,10.2,10.2,9.77,9.89,622905.0,9.761,9.761,9.3495,9.4643,622905.0
2018-07-23 10:00:00,9.86,10.0,9.86,9.99,121590.0,9.4356,9.5696,9.4356,9.56,121590.0
2018-07-23 10:30:00,9.93,10.1,9.93,10.06,64140.0,9.5026,9.6653,9.5026,9.627,64140.0
2018-07-23 11:00:00,10.1,10.13,10.05,10.12,39135.0,9.6653,9.694,9.6174,9.6844,39135.0
2018-07-23 11:30:00,10.12,10.21,10.12,10.21,258825.0,9.6844,9.7705,9.6844,9.7705,258825.0
2018-07-23 12:00:00,10.22,10.35,10.21,10.35,88980.0,9.7801,9.9045,9.7705,9.9045,88980.0
2018-07-23 12:30:00,10.34,10.37,10.31,10.32,37305.0,9.8949,9.9237,9.8662,9.8758,37305.0
2018-07-23 13:00:00,10.33,10.33,10.28,10.3,22335.0,9.8854,9.8854,9.8375,9.8567,22335.0
2018-07-23 13:30:00,10.33,10.4,10.33,10.39,88125.0,9.8854,9.9524,9.8854,9.9428,88125.0
2018-07-23 14:00:00,10.38,10.38,10.34,10.35,16575.0,9.9332,9.9332,9.8949,9.9045,16575.0
2018-07-23 14:30:00,10.37,10.4,10.36,10.4,35445.0,9.9237,9.9524,9.9141,9.9524,35445.0
2018-07-23 15:00:00,10.39,10.42,10.37,10.38,65970.0,9.9428,9.9715,9.9237,9.9332,65970.0
2018-07-23 15:30:00,10.38,10.4,10.35,10.36,102360.0,9.9332,9.9524,9.9045,9.9141,102360.0
2018-07-24 09:30:00,10.54,10.72,10.54,10.62,568860.0,10.0863,10.2586,10.0863,10.1629,568860.0
2018-07-24 10:00:00,10.64,10.72,10.63,10.65,66360.0,10.182,10.2586,10.1725,10.1916,66360.0
2018-07-24 10:30:00,10.63,10.65,10.55,10.57,82215.0,10.1725,10.1916,10.0959,10.115,82215.0
2018-07-24 11:00:00,10.52,10.52,10.36,10.43,281835.0,10.0672,10.0672,9.9141,9.9811,281835.0
2018-07-24 11:30:00,10.43,10.43,10.27,10.3,100395.0,9.9811,9.9811,9.828,9.8567,100395.0
2018-07-24 12:00:00,10.31,10.35,10.3,10.3,31050.0,9.8662,9.9045,9.8567,9.8567,31050.0
2018-07-24 12:30:00,10.31,10.32,10.12,10.12,56430.0,9.8662,9.8758,9.6844,9.6844,56430.0
2018-07-24 13:00:00,10.12,10.22,10.1,10.16,44010.0,9.6844,9.7801,9.6653,9.7227,44010.0
2018-07-24 13:30:00,10.17,10.17,10.07,10.11,61290.0,9.7323,9.7323,9.6366,9.6748,61290.0
2018-07-24 14:00:00,10.11,10.11,10.04,10.04,39675.0,9.6748,9.6748,9.6079,9.6079,39675.0
2018-07-24 14:30:00,10.03,10.09,10.03,10.09,28500.0,9.5983,9.6557,9.5983,9.6557,28500.0
2018-07-24 15:00:00,10.1,10.1,10.06,10.06,39810.0,9.6653,9.6653,9.627,9.627,39810.0
2018-07-24 15:30:00,10.07,10.07,10.0,10.03,149610.0,9.6366,9.6366,9.5696,9.5983,149610.0
2018-07-25 09:30:00,10.01,10.14,9.89,9.89,173970.0,9.5792,9.7036,9.4643,9.4643,173970.0
2018-07-25 10:00:00,9.89,9.89,9.63,9.73,363855.0,9.4643,9.4643,9.2155,9.3112,363855.0
2018-07-25 10:30:00,9.77,9.82,9.67,9.72,165135.0,9.3495,9.3973,9.2538,9.3016,165135.0
2018-07-25 11:00:00,9.66,9.79,9.65,9.79,114315.0,9.2442,9.3686,9.2346,9.3686,114315.0
2018-07-25 11:30:00,9.8,9.96,9.75,9.96,149115.0,9.3782,9.5313,9.3303,9.5313,149115.0
2018-07-25 12:00:00,9.97,10.06,9.95,10.05,119955.0,9.5409,9.627,9.5217,9.6174,119955.0
2018-07-25 12:30:00,10.06,10.15,10.05,10.13,135195.0,9.627,9.7131,9.6174,9.694,135195.0
2018-07-25 13:00:00,10.13,10.16,10.02,10.02,147555.0,9.694,9.7227,9.5887,9.5887,147555.0
2018-07-25 13:30:00,10.05,10.07,10.01,10.04,171510.0,9.6174,9.6366,9.5792,9.6079,171510.0
2018-07-25 14:00:00,10.04,10.11,10.04,10.09,50760.0,9.6079,9.6748,9.6079,9.6557,50760.0
2018-07-25 14:30:00,10.12,10.15,10.03,10.04,96780.0,9.6844,9.7131,9.5983,9.6079,96780.0
2018-07-25 15:00:00,10.03,10.03,9.9,9.91,80310.0,9.5983,9.5983,9.4739,9.4835,80310.0
2018-07-25 15:30:00,9.91,10.17,9.88,10.17,284175.0,9.4835,9.7323,9.4547,9.7323,284175.0
2018-07-26 09:30:00,10.37,10.71,10.36,10.47,1252140.0,9.9237,10.249,9.9141,10.0194,1252140.0
2018-07-26 10:00:00,10.52,10.56,10.43,10.44,235635.0,10.0672,10.1055,9.9811,9.9906,235635.0
2018-07-26 10:30:00,10.43,10.6,10.43,10.6,198600.0,9.9811,10.1438,9.9811,10.1438,198600.0
2018-07-26 11:00:00,10.59,10.71,10.59,10.71,290100.0,10.1342,10.249,10.1342,10.249,290100.0
2018-07-26 11:30:00,10.7,10.7,10.61,10.67,173685.0,10.2395,10.2395,10.1533,10.2107,173685.0
2018-07-26 12:00:00,10.67,10.68,10.5,10.53,102045.0,10.2107,10.2203,10.0481,10.0768,102045.0
2018-07-26 12:30:00,10.54,10.55,10.51,10.53,30945.0,10.0863,10.0959,10.0576,10.0768,30945.0
2018-07-26 13:00:00,10.56,10.67,10.56,10.67,41760.0,10.1055,10.2107,10.1055,10.2107,41760.0
2018-07-26 13:30:00,10.67,10.74,10.65,10.67,317955.0,10.2107,10.2777,10.1916,10.2107,317955.0
2018-07-26 14:00:00,10.66,10.7,10.63,10.69,56370.0,10.2012,10.2395,10.1725,10.2299,56370.0
2018-07-26 14:30:00,10.69,10.71,10.67,10.68,96285.0,10.2299,10.249,10.2107,10.2203,96285.0
2018-07-26 15:00:00,10.66,10.73,10.63,10.73,213585.0,10.2012,10.2682,10.1725,10.2682,213585.0
2018-07-26 15:30:00,10.73,10.76,10.7,10.73,542325.0,10.2682,10.2969,10.2395,10.2682,542325.0
2018-07-27 09:30:00,10.77,11.03,10.77,10.91,569130.0,10.3064,10.5553,10.3064,10.4404,569130.0
2018-07-27 10:00:00,10.93,11.0,10.84,10.96,188595.0,10.4596,10.5265,10.3734,10.4883,188595.0
2018-07-27 10:30:00,10.94,11.02,10.89,10.91,177870.0,10.4691,10.5457,10.4213,10.4404,177870.0
2018-07-27 11:00:00,10.96,11.03,10.86,10.89,124275.0,10.4883,10.5553,10.3926,10.4213,124275.0
2018-07-27 11:30:00,10.86,10.94,10.83,10.85,30825.0,10.3926,10.4691,10.3639,10.383,30825.0
2018-07-27 12:00:00,10.8,10.8,10.69,10.69,83775.0,10.3352,10.3352,10.2299,10.2299,83775.0
2018-07-27 12:30:00,10.67,10.67,10.47,10.47,163305.0,10.2107,10.2107,10.0194,10.0194,163305.0
2018-07-27 13:00:00,10.45,10.55,10.35,10.55,180495.0,10.0002,10.0959,9.9045,10.0959,180495.0
2018-07-27 13:30:00,10.54,10.64,10.47,10.64,72600.0,10.0863,10.182,10.0194,10.182,72600.0
2018-07-27 14:00:00,10.63,10.65,10.46,10.49,57900.0,10.1725,10.1916,10.0098,10.0385,57900.0
2018-07-27 14:30:00,10.47,10.55,10.47,10.5,70770.0,10.0194,10.0959,10.0194,10.0481,70770.0
2018-07-27 15:00:00,10.5,10.61,10.5,10.57,77805.0,10.0481,10.1533,10.0481,10.115,77805.0
2018-07-27 15:30:00,10.56,10.65,10.56,10.59,158010.0,10.1055,10.1916,10.1055,10.1342,158010.0
2018-07-30 09:30:00,10.57,10.66,10.45,10.52,216660.0,10.115,10.2012,10.0002,10.0672,216660.0
2018-07-30 10:00:00,10.54,10.57,10.47,10.52,137760.0,10.0863,10.115,10.0194,10.0672,137760.0
2018-07-30 10:30:00,10.49,10.49,10.38,10.38,119235.0,10.0385,10.0385,9.9332,9.9332,119235.0
2018-07-30 11:00:00,10.35,10.41,10.29,10.32,104955.0,9.9045,9.9619,9.8471,9.8758,104955.0
2018-07-30 11:30:00,10.31,10.31,10.23,10.28,86625.0,9.8662,9.8662,9.7897,9.8375,86625.0
2018-07-30 12:00:00,10.23,10.28,10.19,10.27,59550.0,9.7897,9.8375,9.7514,9.828,59550.0
2018-07-30 12:30:00,10.24,10.26,10.13,10.23,77070.0,9.7993,9.8184,9.694,9.7897,77070.0
2018-07-30 13:00:00,10.25,10.41,10.23,10.41,90450.0,9.8088,9.9619,9.7897,9.9619,90450.0
2018-07-30 13:30:00,10.43,10.53,10.43,10.52,81585.0,9.9811,10.0768,9.9811,10.0672,81585.0
2018-07-30 14:00:00,10.53,10.56,10.43,10.44,75360.0,10.0768,10.1055,9.9811,9.9906,75360.0
2018-07-30 14:30:00,10.45,10.48,10.43,10.44,53865.0,10.0002,10.0289,9.9811,9.9906,53865.0
2018-07-30 15:00:00,10.44,10.47,10.34,10.34,51105.0,9.9906,10.0194,9.8949,9.8949,51105.0
2018-07-30 15:30:00,10.38,10.4,10.26,10.29,59070.0,9.9332,9.9524,9.8184,9.8471,59070.0
2018-07-31 09:30:00,10.47,10.9,10.47,10.59,509430.0,10.0194,10.4308,10.0194,10.1342,509430.0
2018-07-31 10:00:00,10.61,10.67,10.44,10.5,125355.0,10.1533,10.2107,9.9906,10.0481,125355.0
2018-07-31 10:30:00,10.54,10.64,10.54,10.6,102240.0,10.0863,10.182,10.0863,10.1438,102240.0
2018-07-31 11:00:00,10.6,10.67,10.6,10.61,68910.0,10.1438,10.2107,10.1438,10.1533,68910.0
2018-07-31 11:30:00,10.62,10.69,10.62,10.65,45090.0,10.1629,10.2299,10.1629,10.1916,45090.0
2018-07-31 12:00:00,10.66,10.7,10.63,10.7,47745.0,10.2012,10.2395,10.1725,10.2395,47745.0
2018-07-31 12:30:00,10.72,10.72,10.66,10.66,42330.0,10.2586,10.2586,10.2012,10.2012,42330.0
2018-07-31 13:00:00,10.69,10.69,10.59,10.61,44940.0,10.2299,10.2299,10.1342,10.1533,44940.0
2018-07-31 13:30:00,10.61,10.65,10.6,10.61,66480.0,10.1533,10.1916,10.1438,10.1533,66480.0
2018-07-31 14:00:00,10.62,10.63,10.57,10.63,14025.0,10.1629,10.1725,10.115,10.1725,14025.0
2018-07-31 14:30:00,10.63,10.63,10.58,10.6,8640.0,10.1725,10.1725,10.1246,10.1438,8640.0
2018-07-31 15:00:00,10.55,10.55,10.54,10.55,6750.0,10.0959,10.0959,10.0863,10.0959,6750.0
2018-07-31 15:30:00,10.55,10.56,10.48,10.48,181590.0,10.0959,10.1055,10.0289,10.0289,181590.0
2018-08-01 09:30:00,10.55,10.6,10.45,10.59,192240.0,10.0959,10.1438,10.0002,10.1342,192240.0
2018-08-01 10:00:00,10.59,10.76,10.57,10.74,148695.0,10.1342,10.2969,10.115,10.2777,148695.0
2018-08-01 10:30:00,10.76,10.76,10.58,10.59,72765.0,10.2969,10.2969,10.1246,10.1342,72765.0
2018-08-01 11:00:00,10.58,10.62,10.57,10.57,38025.0,10.1246,10.1629,10.115,10.115,38025.0
2018-08-01 11:30:00,10.52,10.52,10.41,10.43,95640.0,10.0672,10.0672,9.9619,9.9811,95640.0
2018-08-01 12:00:00,10.43,10.49,10.4,10.44,77430.0,9.9811,10.0385,9.9524,9.9906,77430.0
2018-08-01 12:30:00,10.42,10.47,10.42,10.44,31380.0,9.9715,10.0194,9.9715,9.9906,31380.0
2018-08-01 13:00:00,10.44,10.46,10.41,10.45,23625.0,9.9906,10.0098,9.9619,10.0002,23625.0
2018-08-01 13:30:00,10.43,10.48,10.43,10.45,29895.0,9.9811,10.0289,9.9811,10.0002,29895.0
2018-08-01 14:00:00,10.48,10.48,10.32,10.43,76095.0,10.0289,10.0289,9.8758,9.9811,76095.0
2018-08-01 14:30:00,10.4,10.41,10.36,10.39,56940.0,9.9524,9.9619,9.9141,9.9428,56940.0
2018-08-01 15:00:00,10.4,10.42,10.38,10.42,18000.0,9.9524,9.9715,9.9332,9.9715,18000.0
2018-08-01 15:30:00,10.4,10.47,10.4,10.43,85110.0,9.9524,10.0194,9.9524,9.9811,85110.0
2018-08-02 09:30:00,10.15,10.3,10.06,10.3,227250.0,9.7131,9.8567,9.627,9.8567,227250.0
2018-08-02 10:00:00,10.36,10.52,10.33,10.51,83280.0,9.9141,10.0672,9.8854,10.0576,83280.0
2018-08-02 10:30:00,10.51,10.59,10.44,10.44,215700.0,10.0576,10.1342,9.9906,9.9906,215700.0
2018-08-02 11:00:00,10.45,10.53,10.42,10.53,39900.0,10.0002,10.0768,9.9715,10.0768,39900.0
2018-08-02 11:30:00,10.57,10.62,10.57,10.61,33780.0,10.115,10.1629,10.115,10.1533,33780.0
2018-08-02 12:00:00,10.64,10.74,10.64,10.72,140805.0,10.182,10.2777,10.182,10.2586,140805.0
2018-08-02 12:30:00,10.72,10.73,10.68,10.69,70200.0,10.2586,10.2682,10.2203,10.2299,70200.0
2018-08-02 13:00:00,10.7,10.76,10.7,10.74,139050.0,10.2395,10.2969,10.2395,10.2777,139050.0
2018-08-02 13:30:00,10.76,10.78,10.69,10.7,72240.0,10.2969,10.316,10.2299,10.2395,72240.0
2018-08-02 14:00:00,10.71,10.73,10.68,10.68,34350.0,10.249,10.2682,10.2203,10.2203,34350.0
2018-08-02 14:30:00,10.7,10.71,10.64,10.66,65625.0,10.2395,10.249,10.182,10.2012,65625.0
2018-08-02 15:00:00,10.67,10.68,10.63,10.67,60735.0,10.2107,10.2203,10.1725,10.2107,60735.0
2018-08-02 15:30:00,10.69,10.76,10.67,10.74,189630.0,10.2299,10.2969,10.2107,10.2777,189630.0
2018-08-03 09:30:00,10.75,10.81,10.61,10.67,159405.0,10.2873,10.3447,10.1533,10.2107,159405.0
2018-08-03 10:00:00,10.67,10.83,10.67,10.82,80880.0,10.2107,10.3639,10.2107,10.3543,80880.0
2018-08-03 10:30:00,10.8,10.8,10.63,10.68,46230.0,10.3352,10.3352,10.1725,10.2203,46230.0
2018-08-03 11:00:00,10.67,10.71,10.62,10.71,38835.0,10.2107,10.249,10.1629,10.249,38835.0
2018-08-03 11:30:00,10.68,10.7,10.67,10.67,45015.0,10.2203,10.2395,10.2107,10.2107,45015.0
2018-08-03 12:00:00,10.69,10.72,10.68,10.72,12450.0,10.2299,10.2586,10.2203,10.2586,12450.0
2018-08-03 12:30:00,10.73,10.73,10.65,10.68,12135.0,10.2682,10.2682,10.1916,10.2203,12135.0
2018-08-03 13:00:00,10.7,10.73,10.7,10.73,10755.0,10.2395,10.2682,10.2395,10.2682,10755.0
2018-08-03 13:30:00,10.71,10.73,10.71,10.73,58230.0,10.249,10.2682,10.249,10.2682,58230.0
2018-08-03 14:00:00,10.72,10.72,10.69,10.7,30000.0,10.2586,10.2586,10.2299,10.2395,30000.0
2018-08-03 14:30:00,10.74,10.74,10.73,10.73,14310.0,10.2777,10.2777,10.2682,10.2682,14310.0
2018-08-03 15:00:00,10.75,10.8,10.75,10.79,43890.0,10.2873,10.3352,10.2873,10.3256,43890.0
2018-08-03 15:30:00,10.77,10.8,10.76,10.8,96150.0,10.3064,10.3352,10.2969,10.3352,96150.0
2018-08-06 09:30:00,10.76,10.76,10.57,10.7,260325.0,10.2969,10.2969,10.115,10.2395,260325.0
2018-08-06 10:00:00,10.72,10.87,10.72,10.74,240750.0,10.2586,10.4021,10.2586,10.2777,240750.0
2018-08-06 10:30:00,10.76,10.82,10.76,10.77,51075.0,10.2969,10.3543,10.2969,10.3064,51075.0
2018-08-06 11:00:00,10.77,10.78,10.73,10.76,22530.0,10.3064,10.316,10.2682,10.2969,22530.0
2018-08-06 11:30:00,10.78,10.84,10.78,10.78,10020.0,10.316,10.3734,10.316,10.316,10020.0
2018-08-06 12:00:00,10.82,10.86,10.82,10.85,44175.0,10.3543,10.3926,10.3543,10.383,44175.0
2018-08-06 12:30:00,10.87,10.88,10.84,10.88,44970.0,10.4021,10.4117,10.3734,10.4117,44970.0
2018-08-06 13:00:00,10.89,10.95,10.89,10.93,97380.0,10.4213,10.4787,10.4213,10.4596,97380.0
2018-08-06 13:30:00,10.91,10.91,10.86,10.87,39720.0,10.4404,10.4404,10.3926,10.4021,39720.0
2018-08-06 14:00:00,10.9,10.92,10.89,10.92,23250.0,10.4308,10.45,10.4213,10.45,23250.0
2018-08-06 14:30:00,10.95,10.99,10.95,10.98,59655.0,10.4787,10.517,10.4787,10.5074,59655.0
2018-08-06 15:00:00,10.96,10.99,10.95,10.99,16500.0,10.4883,10.517,10.4787,10.517,16500.0
2018-08-06 15:30:00,10.99,11.0,10.97,11.0,70995.0,10.517,10.5265,10.4978,10.5265,70995.0
2018-08-07 09:30:00,11.12,11.19,11.07,11.15,172665.0,10.6414,10.7084,10.5935,10.6701,172665.0
2018-08-07 10:00:00,11.16,11.19,11.1,11.13,67260.0,10.6797,10.7084,10.6222,10.6509,67260.0
2018-08-07 10:30:00,11.15,11.16,11.05,11.06,58770.0,10.6701,10.6797,10.5744,10.584,58770.0
2018-08-07 11:00:00,11.05,11.14,11.02,11.1,52350.0,10.5744,10.6605,10.5457,10.6222,52350.0
2018-08-07 11:30:00,11.14,11.18,11.11,11.15,48645.0,10.6605,10.6988,10.6318,10.6701,48645.0
2018-08-07 12:00:00,11.18,11.2,11.16,11.18,31695.0,10.6988,10.7179,10.6797,10.6988,31695.0
2018-08-07 12:30:00,11.15,11.22,11.14,11.22,156570.0,10.6701,10.7371,10.6605,10.7371,156570.0
2018-08-07 13:00:00,11.19,11.19,11.17,11.19,8250.0,10.7084,10.7084,10.6892,10.7084,8250.0
2018-08-07 13:30:00,11.2,11.27,11.2,11.27,73845.0,10.7179,10.7849,10.7179,10.7849,73845.0
2018-08-07 14:00:00,11.28,11.28,11.24,11.26,19500.0,10.7945,10.7945,10.7562,10.7754,19500.0
2018-08-07 14:30:00,11.24,11.25,11.23,11.24,14100.0,10.7562,10.7658,10.7466,10.7562,14100.0
2018-08-07 15:00:00,11.26,11.27,11.23,11.27,28800.0,10.7754,10.7849,10.7466,10.7849,28800.0
2018-08-07 15:30:00,11.25,11.26,11.23,11.26,70185.0,10.7658,10.7754,10.7466,10.7754,70185.0
2018-08-08 09:30:00,11.21,11.29,11.15,11.25,119550.0,10.7275,10.8041,10.6701,10.7658,119550.0
2018-08-08 10:00:00,11.29,11.34,11.26,11.3,205830.0,10.8041,10.8519,10.7754,10.8136,205830.0
2018-08-08 10:30:00,11.3,11.39,11.29,11.38,122505.0,10.8136,10.8998,10.8041,10.8902,122505.0
2018-08-08 11:00:00,11.36,11.38,11.33,11.33,65190.0,10.871,10.8902,10.8423,10.8423,65190.0
2018-08-08 11:30:00,11.35,11.37,11.25,11.25,39885.0,10.8615,10.8806,10.7658,10.7658,39885.0
2018-08-08 12:00:00,11.28,11.29,11.28,11.29,7500.0,10.7945,10.8041,10.7945,10.8041,7500.0
2018-08-08 12:30:00,11.33,11.34,11.29,11.29,12825.0,10.8423,10.8519,10.8041,10.8041,12825.0
2018-08-08 13:00:00,11.34,11.37,11.34,11.34,53355.0,10.8519,10.8806,10.8519,10.8519,53355.0
2018-08-08 13:30:00,11.35,11.38,11.35,11.37,57555.0,10.8615,10.8902,10.8615,10.8806,57555.0
2018-08-08 14:00:00,11.36,11.4,11.36,11.4,26925.0,10.871,10.9093,10.871,10.9093,26925.0
2018-08-08 14:30:00,11.4,11.4,11.38,11.39,18000.0,10.9093,10.9093,10.8902,10.8998,18000.0
2018-08-08 15:00:00,11.38,11.39,11.38,11.38,9000.0,10.8902,10.8998,10.8902,10.8902,9000.0
2018-08-08 15:30:00,11.39,11.4,11.35,11.35,104895.0,10.8998,10.9093,10.8615,10.8615,104895.0
2018-08-09 09:30:00,11.22,11.22,11.04,11.13,254475.0,10.7371,10.7371,10.5648,10.6509,254475.0
2018-08-09 10:00:00,11.14,11.2,11.13,11.15,187995.0,10.6605,10.7179,10.6509,10.6701,187995.0
2018-08-09 10:30:00,11.17,11.18,11.08,11.08,65925.0,10.6892,10.6988,10.6031,10.6031,65925.0
2018-08-09 11:00:00,11.08,11.1,11.04,11.09,56910.0,10.6031,10.6222,10.5648,10.6127,56910.0
2018-08-09 11:30:00,11.08,11.11,11.03,11.04,65205.0,10.6031,10.6318,10.5553,10.5648,65205.0
2018-08-09 12:00:00,11.1,11.13,11.09,11.13,26655.0,10.6222,10.6509,10.6127,10.6509,26655.0
2018-08-09 12:30:00,11.14,11.16,11.13,11.15,23295.0,10.6605,10.6797,10.6509,10.6701,23295.0
2018-08-09 13:00:00,11.13,11.14,11.09,11.13,40650.0,10.6509,10.6605,10.6127,10.6509,40650.0
2018-08-09 13:30:00,11.15,11.18,11.15,11.18,173220.0,10.6701,10.6988,10.6701,10.6988,173220.0
2018-08-09 14:00:00,11.17,11.17,11.09,11.1,7950.0,10.6892,10.6892,10.6127,10.6222,7950.0
2018-08-09 14:30:00,11.11,11.13,11.11,11.12,59325.0,10.6318,10.6509,10.6318,10.6414,59325.0
2018-08-09 15:00:00,11.11,11.12,11.08,11.08,46290.0,10.6318,10.6414,10.6031,10.6031,46290.0
2018-08-09 15:30:00,11.09,11.09,10.99,10.99,266520.0,10.6127,10.6127,10.517,10.517,266520.0
2018-08-10 09:30:00,10.38,10.45,10.19,10.21,700185.0,9.9332,10.0002,9.7514,9.7705,700185.0
2018-08-10 10:00:00,10.19,10.3,10.12,10.24,253890.0,9.7514,9.8567,9.6844,9.7993,253890.0
2018-08-10 10:30:00,10.23,10.32,10.21,10.3,123450.0,9.7897,9.8758,9.7705,9.8567,123450.0
2018-08-10 11:00:00,10.3,10.31,10.19,10.2,264465.0,9.8567,9.8662,9.7514,9.761,264465.0
2018-08-10 11:30:00,10.24,10.28,10.24,10.25,57240.0,9.7993,9.8375,9.7993,9.8088,57240.0
2018-08-10 12:00:00,10.22,10.24,10.21,10.24,25965.0,9.7801,9.7993,9.7705,9.7993,25965.0
2018-08-10 12:30:00,10.25,10.31,10.25,10.25,25305.0,9.8088,9.8662,9.8088,9.8088,25305.0
2018-08-10 13:00:00,10.23,10.24,10.19,10.22,80895.0,9.7897,9.7993,9.7514,9.7801,80895.0
2018-08-10 13:30:00,10.21,10.21,10.06,10.07,189975.0,9.7705,9.7705,9.627,9.6366,189975.0
2018-08-10 14:00:00,10.08,10.1,10.03,10.05,194070.0,9.6461,9.6653,9.5983,9.6174,194070.0
2018-08-10 14:30:00,10.04,10.1,10.03,10.06,84000.0,9.6079,9.6653,9.5983,9.627,84000.0
2018-08-10 15:00:00,10.04,10.16,10.02,10.15,192900.0,9.6079,9.7227,9.5887,9.7131,192900.0
2018-08-10 15:30:00,10.16,10.2,10.13,10.18,294390.0,9.7227,9.761,9.694,9.7418,294390.0
2018-08-13 09:30:00,10.22,10.44,10.21,10.39,662985.0,9.7801,9.9906,9.7705,9.9428,662985.0
2018-08-13 10:00:00,10.39,10.46,10.39,10.44,211860.0,9.9428,10.0098,9.9428,9.9906,211860.0
2018-08-13 10:30:00,10.44,10.49,10.4,10.4,166815.0,9.9906,10.0385,9.9524,9.9524,166815.0
2018-08-13 11:00:00,10.41,10.45,10.3,10.3,111255.0,9.9619,10.0002,9.8567,9.8567,111255.0
2018-08-13 11:30:00,10.3,10.31,10.24,10.24,43110.0,9.8567,9.8662,9.7993,9.7993,43110.0
2018-08-13 12:00:00,10.24,10.31,10.21,10.22,63450.0,9.7993,9.8662,9.7705,9.7801,63450.0
2018-08-13 12:30:00,10.23,10.3,10.23,10.26,19185.0,9.7897,9.8567,9.7897,9.8184,19185.0
2018-08-13 13:00:00,10.24,10.28,10.19,10.26,41820.0,9.7993,9.8375,9.7514,9.8184,41820.0
2018-08-13 13:30:00,10.3,10.31,10.26,10.26,20535.0,9.8567,9.8662,9.8184,9.8184,20535.0
2018-08-13 14:00:00,10.27,10.35,10.27,10.35,52680.0,9.828,9.9045,9.828,9.9045,52680.0
2018-08-13 14:30:00,10.36,10.36,10.24,10.26,41460.0,9.9141,9.9141,9.7993,9.8184,41460.0
2018-08-13 15:00:00,10.24,10.28,10.24,10.25,32250.0,9.7993,9.8375,9.7993,9.8088,32250.0
2018-08-13 15:30:00,10.25,10.25,10.19,10.21,44370.0,9.8088,9.8088,9.7514,9.7705,44370.0
2018-08-14 09:30:00,10.39,10.44,10.25,10.29,295935.0,9.9428,9.9906,9.8088,9.8471,295935.0
2018-08-14 10:00:00,10.26,10.26,10.15,10.22,146280.0,9.8184,9.8184,9.7131,9.7801,146280.0
2018-08-14 10:30:00,10.21,10.34,10.2,10.33,67920.0,9.7705,9.8949,9.761,9.8854,67920.0
2018-08-14 11:00:00,10.32,10.34,10.3,10.34,73590.0,9.8758,9.8949,9.8567,9.8949,73590.0
2018-08-14 11:30:00,10.31,10.33,10.27,10.33,32160.0,9.8662,9.8854,9.828,9.8854,32160.0
2018-08-14 12:00:00,10.3,10.32,10.28,10.32,51270.0,9.8567,9.8758,9.8375,9.8758,51270.0
2018-08-14 12:30:00,10.29,10.29,10.19,10.19,28530.0,9.8471,9.8471,9.7514,9.7514,28530.0
2018-08-14 13:00:00,10.18,10.18,10.13,10.14,149565.0,9.7418,9.7418,9.694,9.7036,149565.0
2018-08-14 13:30:00,10.13,10.23,10.13,10.23,21615.0,9.694,9.7897,9.694,9.7897,21615.0
2018-08-14 14:00:00,10.19,10.21,10.17,10.19,25035.0,9.7514,9.7705,9.7323,9.7514,25035.0
2018-08-14 14:30:00,10.19,10.19,10.18,10.19,18555.0,9.7514,9.7514,9.7418,9.7514,18555.0
2018-08-14 15:00:00,10.2,10.22,10.2,10.22,14355.0,9.761,9.7801,9.761,9.7801,14355.0
2018-08-14 15:30:00,10.19,10.22,10.17,10.17,100065.0,9.7514,9.7801,9.7323,9.7323,100065.0
2018-08-15 09:30:00,9.96,10.02,9.71,9.71,551730.0,9.5313,9.5887,9.2921,9.2921,551730.0
2018-08-15 10:00:00,9.71,9.71,9.55,9.55,332010.0,9.2921,9.2921,9.139,9.139,332010.0
2018-08-15 10:30:00,9.55,9.62,9.45,9.47,400395.0,9.139,9.2059,9.0433,9.0624,400395.0
2018-08-15 11:00:00,9.45,9.59,9.43,9.58,135090.0,9.0433,9.1772,9.0241,9.1677,135090.0
2018-08-15 11:30:00,9.56,9.65,9.53,9.53,83745.0,9.1485,9.2346,9.1198,9.1198,83745.0
2018-08-15 12:00:00,9.54,9.68,9.53,9.64,66630.0,9.1294,9.2634,9.1198,9.2251,66630.0
2018-08-15 12:30:00,9.68,9.69,9.67,9.67,35655.0,9.2634,9.2729,9.2538,9.2538,35655.0
2018-08-15 13:00:00,9.66,9.7,9.6,9.61,25005.0,9.2442,9.2825,9.1868,9.1964,25005.0
2018-08-15 13:30:00,9.61,9.7,9.6,9.66,26565.0,9.1964,9.2825,9.1868,9.2442,26565.0
2018-08-15 14:00:00,9.64,9.64,9.55,9.61,76440.0,9.2251,9.2251,9.139,9.1964,76440.0
2018-08-15 14:30:00,9.59,9.66,9.57,9.66,51180.0,9.1772,9.2442,9.1581,9.2442,51180.0
2018-08-15 15:00:00,9.66,9.73,9.66,9.71,91530.0,9.2442,9.3112,9.2442,9.2921,91530.0
2018-08-15 15:30:00,9.72,9.78,9.72,9.74,190815.0,9.3016,9.3591,9.3016,9.3208,190815.0
2018-08-16 09:30:00,9.97,9.99,9.73,9.73,387300.0,9.5409,9.56,9.3112,9.3112,387300.0
2018-08-16 10:00:00,9.73,9.86,9.73,9.81,115170.0,9.3112,9.4356,9.3112,9.3878,115170.0
2018-08-16 10:30:00,9.82,9.84,9.69,9.69,108525.0,9.3973,9.4165,9.2729,9.2729,108525.0
2018-08-16 11:00:00,9.71,9.8,9.71,9.8,43050.0,9.2921,9.3782,9.2921,9.3782,43050.0
2018-08-16 11:30:00,9.81,9.88,9.8,9.87,66615.0,9.3878,9.4547,9.3782,9.4452,66615.0
2018-08-16 12:00:00,9.87,9.93,9.87,9.87,45810.0,9.4452,9.5026,9.4452,9.4452,45810.0
2018-08-16 12:30:00,9.85,9.85,9.79,9.83,59415.0,9.426,9.426,9.3686,9.4069,59415.0
2018-08-16 13:00:00,9.83,9.87,9.83,9.84,50655.0,9.4069,9.4452,9.4069,9.4165,50655.0
2018-08-16 13:30:00,9.81,9.81,9.73,9.74,61860.0,9.3878,9.3878,9.3112,9.3208,61860.0
2018-08-16 14:00:00,9.73,9.77,9.73,9.73,46830.0,9.3112,9.3495,9.3112,9.3112,46830.0
2018-08-16 14:30:00,9.71,9.77,9.68,9.77,46470.0,9.2921,9.3495,9.2634,9.3495,46470.0
2018-08-16 15:00:00,9.75,9.78,9.73,9.73,36750.0,9.3303,9.3591,9.3112,9.3112,36750.0
2018-08-16 15:30:00,9.72,9.72,9.62,9.7,101865.0,9.3016,9.3016,9.2059,9.2825,101865.0
2018-08-17 09:30:00,9.41,9.41,9.06,9.26,767115.0,9.005,9.005,8.67,8.8614,767115.0
2018-08-17 10:00:00,9.25,9.3,9.17,9.19,141690.0,8.8519,8.8997,8.7753,8.7944,141690.0
2018-08-17 10:30:00,9.21,9.26,9.19,9.22,137955.0,8.8136,8.8614,8.7944,8.8232,137955.0
2018-08-17 11:00:00,9.21,9.33,9.17,9.33,184185.0,8.8136,8.9284,8.7753,8.9284,184185.0
2018-08-17 11:30:00,9.33,9.43,9.33,9.43,96465.0,8.9284,9.0241,8.9284,9.0241,96465.0
2018-08-17 12:00:00,9.44,9.44,9.35,9.39,37170.0,9.0337,9.0337,8.9476,8.9858,37170.0
2018-08-17 12:30:00,9.37,9.38,9.32,9.32,19515.0,8.9667,8.9763,8.9189,8.9189,19515.0
2018-08-17 13:00:00,9.33,9.37,9.3,9.3,27000.0,8.9284,8.9667,8.8997,8.8997,27000.0
2018-08-17 13:30:00,9.32,9.38,9.32,9.38,19500.0,8.9189,8.9763,8.9189,8.9763,19500.0
2018-08-17 14:00:00,9.4,9.5,9.4,9.49,164655.0,8.9954,9.0911,8.9954,9.0815,164655.0
2018-08-17 14:30:00,9.5,9.55,9.45,9.53,189645.0,9.0911,9.139,9.0433,9.1198,189645.0
2018-08-17 15:00:00,9.53,9.53,9.48,9.52,259950.0,9.1198,9.1198,9.072,9.1102,259950.0
2018-08-17 15:30:00,9.49,9.52,9.47,9.47,204000.0,9.0815,9.1102,9.0624,9.0624,204000.0
2018-08-20 09:30:00,9.53,9.54,9.26,9.26,288810.0,9.1198,9.1294,8.8614,8.8614,288810.0
2018-08-20 10:00:00,9.27,9.27,9.13,9.24,180690.0,8.871,8.871,8.737,8.8423,180690.0
2018-08-20 10:30:00,9.23,9.31,9.17,9.19,122235.0,8.8327,8.9093,8.7753,8.7944,122235.0
2018-08-20 11:00:00,9.2,9.25,9.17,9.24,38625.0,8.804,8.8519,8.7753,8.8423,38625.0
2018-08-20 11:30:00,9.27,9.35,9.27,9.32,70665.0,8.871,8.9476,8.871,8.9189,70665.0
2018-08-20 12:00:00,9.34,9.36,9.34,9.34,36420.0,8.938,8.9571,8.938,8.938,36420.0
2018-08-20 12:30:00,9.37,9.37,9.33,9.33,13500.0,8.9667,8.9667,8.9284,8.9284,13500.0
2018-08-20 13:00:00,9.36,9.41,9.36,9.41,44295.0,8.9571,9.005,8.9571,9.005,44295.0
2018-08-20 13:30:00,9.47,9.57,9.45,9.57,80430.0,9.0624,9.1581,9.0433,9.1581,80430.0
2018-08-20 14:00:00,9.56,9.61,9.55,9.58,49245.0,9.1485,9.1964,9.139,9.1677,49245.0
2018-08-20 14:30:00,9.57,9.57,9.5,9.51,47040.0,9.1581,9.1581,9.0911,9.1007,47040.0
2018-08-20 15:00:00,9.51,9.51,9.46,9.47,67725.0,9.1007,9.1007,9.0528,9.0624,67725.0
2018-08-20 15:30:00,9.47,9.47,9.43,9.45,61095.0,9.0624,9.0624,9.0241,9.0433,61095.0
2018-08-21 09:30:00,9.56,9.8,9.52,9.75,438360.0,9.1485,9.3782,9.1102,9.3303,438360.0
2018-08-21 10:00:00,9.78,9.85,9.76,9.79,258420.0,9.3591,9.426,9.3399,9.3686,258420.0
2018-08-21 10:30:00,9.77,9.83,9.76,9.82,127575.0,9.3495,9.4069,9.3399,9.3973,127575.0
2018-08-21 11:00:00,9.84,9.84,9.73,9.83,97665.0,9.4165,9.4165,9.3112,9.4069,97665.0
2018-08-21 11:30:00,9.83,9.94,9.83,9.93,180285.0,9.4069,9.5122,9.4069,9.5026,180285.0
2018-08-21 12:00:00,9.93,9.99,9.92,9.98,108750.0,9.5026,9.56,9.493,9.5504,108750.0
2018-08-21 12:30:00,9.96,10.05,9.96,10.03,98730.0,9.5313,9.6174,9.5313,9.5983,98730.0
2018-08-21 13:00:00,10.03,10.03,9.98,10.01,134760.0,9.5983,9.5983,9.5504,9.5792,134760.0
2018-08-21 13:30:00,10.01,10.05,10.01,10.04,67440.0,9.5792,9.6174,9.5792,9.6079,67440.0
2018-08-21 14:00:00,10.02,10.06,10.02,10.04,37290.0,9.5887,9.627,9.5887,9.6079,37290.0
2018-08-21 14:30:00,10.03,10.07,9.99,9.99,102600.0,9.5983,9.6366,9.56,9.56,102600.0
2018-08-21 15:00:00,9.98,10.01,9.96,9.96,48720.0,9.5504,9.5792,9.5313,9.5313,48720.0
2018-08-21 15:30:00,9.98,10.02,9.96,10.0,202020.0,9.5504,9.5887,9.5313,9.5696,202020.0
2018-08-22 09:30:00,9.92,9.92,9.76,9.8,413160.0,9.493,9.493,9.3399,9.3782,413160.0
2018-08-22 10:00:00,9.77,9.94,9.77,9.92,130335.0,9.3495,9.5122,9.3495,9.493,130335.0
2018-08-22 10:30:00,9.95,10.12,9.95,10.08,119910.0,9.5217,9.6844,9.5217,9.6461,119910.0
2018-08-22 11:00:00,10.09,10.15,10.05,10.15,150210.0,9.6557,9.7131,9.6174,9.7131,150210.0
2018-08-22 11:30:00,10.12,10.17,10.12,10.15,31860.0,9.6844,9.7323,9.6844,9.7131,31860.0
2018-08-22 12:00:00,10.16,10.16,10.09,10.13,49320.0,9.7227,9.7227,9.6557,9.694,49320.0
2018-08-22 12:30:00,10.12,10.14,10.11,10.11,36975.0,9.6844,9.7036,9.6748,9.6748,36975.0
2018-08-22 13:00:00,10.13,10.15,10.12,10.15,75285.0,9.694,9.7131,9.6844,9.7131,75285.0
2018-08-22 13:30:00,10.15,10.15,10.13,10.13,51405.0,9.7131,9.7131,9.694,9.694,51405.0
2018-08-22 14:00:00,10.12,10.16,10.06,10.09,74460.0,9.6844,9.7227,9.627,9.6557,74460.0
2018-08-22 14:30:00,10.1,10.14,10.09,10.14,41100.0,9.6653,9.7036,9.6557,9.7036,41100.0
2018-08-22 15:00:00,10.15,10.17,10.13,10.15,80565.0,9.7131,9.7323,9.694,9.7131,80565.0
2018-08-22 15:30:00,10.15,10.17,10.12,10.14,156225.0,9.7131,9.7323,9.6844,9.7036,156225.0
2018-08-23 09:30:00,10.14,10.38,10.12,10.38,286800.0,9.7036,9.9332,9.6844,9.9332,286800.0
2018-08-23 10:00:00,10.37,10.39,10.32,10.39,90270.0,9.9237,9.9428,9.8758,9.9428,90270.0
2018-08-23 10:30:00,10.38,10.39,10.3,10.31,94590.0,9.9332,9.9428,9.8567,9.8662,94590.0
2018-08-23 11:00:00,10.3,10.33,10.11,10.2,112020.0,9.8567,9.8854,9.6748,9.761,112020.0
2018-08-23 11:30:00,10.17,10.19,10.14,10.18,72105.0,9.7323,9.7514,9.7036,9.7418,72105.0
2018-08-23 12:00:00,10.18,10.3,10.18,10.3,87975.0,9.7418,9.8567,9.7418,9.8567,87975.0
2018-08-23 12:30:00,10.3,10.3,10.28,10.3,14250.0,9.8567,9.8567,9.8375,9.8567,14250.0
2018-08-23 13:00:00,10.27,10.27,10.24,10.24,24000.0,9.828,9.828,9.7993,9.7993,24000.0
2018-08-23 13:30:00,10.24,10.27,10.24,10.25,38535.0,9.7993,9.828,9.7993,9.8088,38535.0
2018-08-23 14:00:00,10.26,10.3,10.26,10.29,45000.0,9.8184,9.8567,9.8184,9.8471,45000.0
2018-08-23 14:30:00,10.28,10.28,10.23,10.23,41415.0,9.8375,9.8375,9.7897,9.7897,41415.0
2018-08-23 15:00:00,10.23,10.25,10.2,10.23,31305.0,9.7897,9.8088,9.761,9.7897,31305.0
2018-08-23 15:30:00,10.24,10.24,10.15,10.17,195780.0,9.7993,9.7993,9.7131,9.7323,195780.0
2018-08-24 09:30:00,10.3,10.41,10.29,10.29,339000.0,9.8567,9.9619,9.8471,9.8471,339000.0
2018-08-24 10:00:00,10.33,10.47,10.33,10.47,227340.0,9.8854,10.0194,9.8854,10.0194,227340.0
2018-08-24 10:30:00,10.47,10.57,10.45,10.55,175095.0,10.0194,10.115,10.0002,10.0959,175095.0
2018-08-24 11:00:00,10.53,10.6,10.51,10.52,129840.0,10.0768,10.1438,10.0576,10.0672,129840.0
2018-08-24 11:30:00,10.56,10.6,10.52,10.52,84840.0,10.1055,10.1438,10.0672,10.0672,84840.0
2018-08-24 12:00:00,10.54,10.58,10.53,10.57,79290.0,10.0863,10.1246,10.0768,10.115,79290.0
2018-08-24 12:30:00,10.57,10.61,10.56,10.58,95565.0,10.115,10.1533,10.1055,10.1246,95565.0
2018-08-24 13:00:00,10.59,10.59,10.52,10.56,44760.0,10.1342,10.1342,10.0672,10.1055,44760.0
2018-08-24 13:30:00,10.54,10.54,10.51,10.53,49590.0,10.0863,10.0863,10.0576,10.0768,49590.0
2018-08-24 14:00:00,10.55,10.58,10.55,10.58,18030.0,10.0959,10.1246,10.0959,10.1246,18030.0
2018-08-24 14:30:00,10.58,10.6,10.57,10.59,127785.0,10.1246,10.1438,10.115,10.1342,127785.0
2018-08-24 15:00:00,10.58,10.59,10.56,10.58,51975.0,10.1246,10.1342,10.1055,10.1246,51975.0
2018-08-24 15:30:00,10.57,10.62,10.57,10.61,271380.0,10.115,10.1629,10.115,10.1533,271380.0
2018-08-27 09:30:00,10.82,10.99,10.79,10.97,412545.0,10.3543,10.517,10.3256,10.4978,412545.0
2018-08-27 10:00:00,10.99,11.24,10.97,11.23,359775.0,10.517,10.7562,10.4978,10.7466,359775.0
2018-08-27 10:30:00,11.2,11.21,11.12,11.18,179325.0,10.7179,10.7275,10.6414,10.6988,179325.0
2018-08-27 11:00:00,11.2,11.2,11.15,11.18,71205.0,10.7179,10.7179,10.6701,10.6988,71205.0
2018-08-27 11:30:00,11.17,11.2,11.11,11.14,92655.0,10.6892,10.7179,10.6318,10.6605,92655.0
2018-08-27 12:00:00,11.18,11.23,11.18,11.21,103125.0,10.6988,10.7466,10.6988,10.7275,103125.0
2018-08-27 12:30:00,11.23,11.27,11.21,11.27,199995.0,10.7466,10.7849,10.7275,10.7849,199995.0
2018-08-27 13:00:00,11.27,11.29,11.24,11.27,76755.0,10.7849,10.8041,10.7562,10.7849,76755.0
2018-08-27 13:30:00,11.28,11.35,11.27,11.33,306675.0,10.7945,10.8615,10.7849,10.8423,306675.0
2018-08-27 14:00:00,11.3,11.34,11.13,11.16,143925.0,10.8136,10.8519,10.6509,10.6797,143925.0
2018-08-27 14:30:00,11.14,11.2,11.11,11.18,96240.0,10.6605,10.7179,10.6318,10.6988,96240.0
2018-08-27 15:00:00,11.17,11.21,11.08,11.13,250785.0,10.6892,10.7275,10.6031,10.6509,250785.0
2018-08-27 15:30:00,11.12,11.14,11.09,11.11,183315.0,10.6414,10.6605,10.6127,10.6318,183315.0
2018-08-28 09:30:00,11.26,11.37,11.14,11.24,403545.0,10.7754,10.8806,10.6605,10.7562,403545.0
2018-08-28 10:00:00,11.27,11.3,11.17,11.17,80205.0,10.7849,10.8136,10.6892,10.6892,80205.0
2018-08-28 10:30:00,11.21,11.22,11.13,11.16,49665.0,10.7275,10.7371,10.6509,10.6797,49665.0
2018-08-28 11:00:00,11.16,11.17,11.09,11.1,218790.0,10.6797,10.6892,10.6127,10.6222,218790.0
2018-08-28 11:30:00,11.08,11.08,10.91,10.96,177690.0,10.6031,10.6031,10.4404,10.4883,177690.0
2018-08-28 12:00:00,10.94,11.13,10.92,11.09,124320.0,10.4691,10.6509,10.45,10.6127,124320.0
2018-08-28 12:30:00,11.13,11.18,11.13,11.16,72780.0,10.6509,10.6988,10.6509,10.6797,72780.0
2018-08-28 13:00:00,11.13,11.19,11.11,11.11,52065.0,10.6509,10.7084,10.6318,10.6318,52065.0
2018-08-28 13:30:00,11.11,11.24,11.11,11.19,120555.0,10.6318,10.7562,10.6318,10.7084,120555.0
2018-08-28 14:00:00,11.2,11.23,11.19,11.23,261990.0,10.7179,10.7466,10.7084,10.7466,261990.0
2018-08-28 14:30:00,11.22,11.25,11.18,11.19,104040.0,10.7371,10.7658,10.6988,10.7084,104040.0
2018-08-28 15:00:00,11.21,11.22,11.19,11.22,45675.0,10.7275,10.7371,10.7084,10.7371,45675.0
2018-08-28 15:30:00,11.21,11.24,11.16,11.24,125160.0,10.7275,10.7562,10.6797,10.7562,125160.0
2018-08-29 09:30:00,11.24,11.32,11.13,11.14,225375.0,10.7562,10.8328,10.6509,10.6605,225375.0
2018-08-29 10:00:00,11.16,11.22,11.12,11.22,79875.0,10.6797,10.7371,10.6414,10.7371,79875.0
2018-08-29 10:30:00,11.22,11.33,11.22,11.31,52695.0,10.7371,10.8423,10.7371,10.8232,52695.0
2018-08-29 11:00:00,11.32,11.35,11.29,11.35,290595.0,10.8328,10.8615,10.8041,10.8615,290595.0
2018-08-29 11:30:00,11.33,11.37,11.33,11.33,102645.0,10.8423,10.8806,10.8423,10.8423,102645.0
2018-08-29 12:00:00,11.33,11.36,11.32,11.35,44160.0,10.8423,10.871,10.8328,10.8615,44160.0
2018-08-29 12:30:00,11.32,11.35,11.3,11.35,43320.0,10.8328,10.8615,10.8136,10.8615,43320.0
2018-08-29 13:00:00,11.36,11.39,11.35,11.35,97155.0,10.871,10.8998,10.8615,10.8615,97155.0
2018-08-29 13:30:00,11.37,11.37,11.34,11.34,21000.0,10.8806,10.8806,10.8519,10.8519,21000.0
2018-08-29 14:00:00,11.36,11.39,11.36,11.38,65490.0,10.871,10.8998,10.871,10.8902,65490.0
2018-08-29 14:30:00,11.36,11.38,11.34,11.36,32475.0,10.871,10.8902,10.8519,10.871,32475.0
2018-08-29 15:00:00,11.37,11.42,11.37,11.39,195750.0,10.8806,10.9285,10.8806,10.8998,195750.0
2018-08-29 15:30:00,11.39,11.4,11.32,11.33,52290.0,10.8998,10.9093,10.8328,10.8423,52290.0
2018-08-30 09:30:00,11.22,11.38,11.19,11.32,396225.0,10.7371,10.8902,10.7084,10.8328,396225.0
2018-08-30 10:00:00,11.36,11.36,11.24,11.24,82395.0,10.871,10.871,10.7562,10.7562,82395.0
2018-08-30 10:30:00,11.22,11.33,11.22,11.26,40620.0,10.7371,10.8423,10.7371,10.7754,40620.0
2018-08-30 11:00:00,11.29,11.31,11.17,11.17,74955.0,10.8041,10.8232,10.6892,10.6892,74955.0
2018-08-30 11:30:00,11.2,11.2,11.1,11.2,78285.0,10.7179,10.7179,10.6222,10.7179,78285.0
2018-08-30 12:00:00,11.19,11.28,11.19,11.26,86460.0,10.7084,10.7945,10.7084,10.7754,86460.0
2018-08-30 12:30:00,11.26,11.33,11.26,11.31,64665.0,10.7754,10.8423,10.7754,10.8232,64665.0
2018-08-30 13:00:00,11.32,11.33,11.26,11.26,38625.0,10.8328,10.8423,10.7754,10.7754,38625.0
2018-08-30 13:30:00,11.28,11.3,11.27,11.27,24000.0,10.7945,10.8136,10.7849,10.7849,24000.0
2018-08-30 14:00:00,11.28,11.29,11.07,11.09,246915.0,10.7945,10.8041,10.5935,10.6127,246915.0
2018-08-30 14:30:00,11.09,11.16,11.09,11.1,59625.0,10.6127,10.6797,10.6127,10.6222,59625.0
2018-08-30 15:00:00,11.09,11.09,10.98,11.03,112695.0,10.6127,10.6127,10.5074,10.5553,112695.0
2018-08-30 15:30:00,11.04,11.04,11.0,11.01,164355.0,10.5648,10.5648,10.5265,10.5361,164355.0
2018-08-31 09:30:00,10.93,11.18,10.93,11.14,217335.0,10.4596,10.6988,10.4596,10.6605,217335.0
2018-08-31 10:00:00,11.14,11.17,11.12,11.12,35355.0,10.6605,10.6892,10.6414,10.6414,35355.0
2018-08-31 10:30:00,11.15,11.17,11.15,11.16,15990.0,10.6701,10.6892,10.6701,10.6797,15990.0
2018-08-31 11:00:00,11.15,11.16,11.08,11.13,53340.0,10.6701,10.6797,10.6031,10.6509,53340.0
2018-08-31 11:30:00,11.12,11.12,11.06,11.09,20130.0,10.6414,10.6414,10.584,10.6127,20130.0
2018-08-31 12:00:00,11.07,11.13,11.07,11.12,41775.0,10.5935,10.6509,10.5935,10.6414,41775.0
2018-08-31 12:30:00,11.12,11.13,11.11,11.11,7500.0,10.6414,10.6509,10.6318,10.6318,7500.0
2018-08-31 13:00:00,11.12,11.15,11.11,11.14,16500.0,10.6414,10.6701,10.6318,10.6605,16500.0
2018-08-31 13:30:00,11.12,11.16,11.12,11.16,19635.0,10.6414,10.6797,10.6414,10.6797,19635.0
2018-08-31 14:00:00,11.17,11.17,11.13,11.13,32580.0,10.6892,10.6892,10.6509,10.6509,32580.0
2018-08-31 14:30:00,11.15,11.19,11.14,11.16,93945.0,10.6701,10.7084,10.6605,10.6797,93945.0
2018-08-31 15:00:00,11.19,11.19,11.13,11.14,26700.0,10.7084,10.7084,10.6509,10.6605,26700.0
2018-08-31 15:30:00,11.17,11.24,11.17,11.19,155880.0,10.6892,10.7562,10.6892,10.7084,155880.0
2018-09-04 09:30:00,11.05,11.29,10.99,11.08,358815.0,10.5744,10.8041,10.517,10.6031,358815.0
2018-09-04 10:00:00,11.09,11.29,11.09,11.21,227865.0,10.6127,10.8041,10.6127,10.7275,227865.0
2018-09-04 10:30:00,11.22,11.38,11.2,11.33,122730.0,10.7371,10.8902,10.7179,10.8423,122730.0
2018-09-04 11:00:00,11.31,11.31,11.23,11.25,12000.0,10.8232,10.8232,10.7466,10.7658,12000.0
2018-09-04 11:30:00,11.25,11.3,11.18,11.2,23355.0,10.7658,10.8136,10.6988,10.7179,23355.0
2018-09-04 12:00:00,11.2,11.27,11.15,11.21,160125.0,10.7179,10.7849,10.6701,10.7275,160125.0
2018-09-04 12:30:00,11.23,11.32,11.23,11.3,41625.0,10.7466,10.8328,10.7466,10.8136,41625.0
2018-09-04 13:00:00,11.31,11.34,11.31,11.34,118710.0,10.8232,10.8519,10.8232,10.8519,118710.0
2018-09-04 13:30:00,11.34,11.35,11.25,11.29,24000.0,10.8519,10.8615,10.7658,10.8041,24000.0
2018-09-04 14:00:00,11.29,11.38,11.29,11.36,76290.0,10.8041,10.8902,10.8041,10.871,76290.0
2018-09-04 14:30:00,11.34,11.46,11.34,11.46,171885.0,10.8519,10.9667,10.8519,10.9667,171885.0
2018-09-04 15:00:00,11.4,11.46,11.4,11.46,76620.0,10.9093,10.9667,10.9093,10.9667,76620.0
2018-09-04 15:30:00,11.43,11.48,11.41,11.46,231555.0,10.938,10.9859,10.9189,10.9667,231555.0
2018-09-05 09:30:00,11.4,11.52,11.21,11.21,196980.0,10.9093,11.0242,10.7275,10.7275,196980.0
2018-09-05 10:00:00,11.24,11.25,11.0,11.05,197715.0,10.7562,10.7658,10.5265,10.5744,197715.0
2018-09-05 10:30:00,11.09,11.29,11.03,11.25,70995.0,10.6127,10.8041,10.5553,10.7658,70995.0
2018-09-05 11:00:00,11.25,11.25,11.1,11.14,51585.0,10.7658,10.7658,10.6222,10.6605,51585.0
2018-09-05 11:30:00,11.12,11.27,11.12,11.25,62535.0,10.6414,10.7849,10.6414,10.7658,62535.0
2018-09-05 12:00:00,11.27,11.31,11.26,11.26,48795.0,10.7849,10.8232,10.7754,10.7754,48795.0
2018-09-05 12:30:00,11.33,11.36,11.2,11.2,60540.0,10.8423,10.871,10.7179,10.7179,60540.0
2018-09-05 13:00:00,11.21,11.35,11.19,11.3,43155.0,10.7275,10.8615,10.7084,10.8136,43155.0
2018-09-05 13:30:00,11.34,11.34,11.26,11.26,46200.0,10.8519,10.8519,10.7754,10.7754,46200.0
2018-09-05 14:00:00,11.28,11.31,11.25,11.29,18000.0,10.7945,10.8232,10.7658,10.8041,18000.0
2018-09-05 14:30:00,11.29,11.32,11.23,11.25,18330.0,10.8041,10.8328,10.7466,10.7658,18330.0
2018-09-05 15:00:00,11.24,11.26,11.22,11.25,48195.0,10.7562,10.7754,10.7371,10.7658,48195.0
2018-09-05 15:30:00,11.3,11.3,11.23,11.28,63210.0,10.8136,10.8136,10.7466,10.7945,63210.0
2018-09-06 09:30:00,11.19,11.19,10.93,10.96,279990.0,10.7084,10.7084,10.4596,10.4883,279990.0
2018-09-06 10:00:00,10.98,10.99,10.6,10.7,312285.0,10.5074,10.517,10.1438,10.2395,312285.0
2018-09-06 10:30:00,10.68,10.68,10.48,10.57,313695.0,10.2203,10.2203,10.0289,10.115,313695.0
2018-09-06 11:00:00,10.57,10.58,10.4,10.58,169440.0,10.115,10.1246,9.9524,10.1246,169440.0
2018-09-06 11:30:00,10.54,10.69,10.54,10.69,192510.0,10.0863,10.2299,10.0863,10.2299,192510.0
2018-09-06 12:00:00,10.67,10.68,10.5,10.5,81000.0,10.2107,10.2203,10.0481,10.0481,81000.0
2018-09-06 12:30:00,10.49,10.53,10.43,10.49,67170.0,10.0385,10.0768,9.9811,10.0385,67170.0
2018-09-06 13:00:00,10.47,10.49,10.41,10.47,61170.0,10.0194,10.0385,9.9619,10.0194,61170.0
2018-09-06 13:30:00,10.44,10.51,10.41,10.41,47520.0,9.9906,10.0576,9.9619,9.9619,47520.0
2018-09-06 14:00:00,10.4,10.44,10.36,10.38,76815.0,9.9524,9.9906,9.9141,9.9332,76815.0
2018-09-06 14:30:00,10.4,10.43,10.37,10.39,58815.0,9.9524,9.9811,9.9237,9.9428,58815.0
2018-09-06 15:00:00,10.4,10.47,10.39,10.42,68385.0,9.9524,10.0194,9.9428,9.9715,68385.0
2018-09-06 15:30:00,10.43,10.44,10.39,10.41,141555.0,9.9811,9.9906,9.9428,9.9619,141555.0
2018-09-07 09:30:00,10.27,10.7,10.27,10.65,407250.0,9.828,10.2395,9.828,10.1916,407250.0
2018-09-07 10:00:00,10.59,10.67,10.58,10.62,60420.0,10.1342,10.2107,10.1246,10.1629,60420.0
2018-09-07 10:30:00,10.63,10.72,10.59,10.69,109920.0,10.1725,10.2586,10.1342,10.2299,109920.0
2018-09-07 11:00:00,10.68,10.69,10.57,10.58,47070.0,10.2203,10.2299,10.115,10.1246,47070.0
2018-09-07 11:30:00,10.6,10.7,10.57,10.57,65895.0,10.1438,10.2395,10.115,10.115,65895.0
2018-09-07 12:00:00,10.55,10.55,10.31,10.31,175620.0,10.0959,10.0959,9.8662,9.8662,175620.0
2018-09-07 12:30:00,10.3,10.41,10.27,10.4,94515.0,9.8567,9.9619,9.828,9.9524,94515.0
2018-09-07 13:00:00,10.4,10.41,10.34,10.35,18450.0,9.9524,9.9619,9.8949,9.9045,18450.0
2018-09-07 13:30:00,10.38,10.38,10.26,10.26,61065.0,9.9332,9.9332,9.8184,9.8184,61065.0
2018-09-07 14:00:00,10.27,10.39,10.27,10.35,20685.0,9.828,9.9428,9.828,9.9045,20685.0
2018-09-07 14:30:00,10.34,10.34,10.3,10.34,19140.0,9.8949,9.8949,9.8567,9.8949,19140.0
2018-09-07 15:00:00,10.34,10.35,10.28,10.28,53970.0,9.8949,9.9045,9.8375,9.8375,53970.0
2018-09-07 15:30:00,10.32,10.33,10.19,10.27,200625.0,9.8758,9.8854,9.7514,9.828,200625.0
2018-09-10 09:30:00,10.51,10.54,10.33,10.4,211380.0,10.0576,10.0863,9.8854,9.9524,211380.0
2018-09-10 10:00:00,10.4,10.44,10.3,10.37,151200.0,9.9524,9.9906,9.8567,9.9237,151200.0
2018-09-10 10:30:00,10.43,10.57,10.4,10.53,157650.0,9.9811,10.115,9.9524,10.0768,157650.0
2018-09-10 11:00:00,10.51,10.58,10.46,10.54,98910.0,10.0576,10.1246,10.0098,10.0863,98910.0
2018-09-10 11:30:00,10.54,10.54,10.49,10.51,55995.0,10.0863,10.0863,10.0385,10.0576,55995.0
2018-09-10 12:00:00,10.51,10.54,10.47,10.49,76230.0,10.0576,10.0863,10.0194,10.0385,76230.0
2018-09-10 12:30:00,10.5,10.52,10.49,10.51,92820.0,10.0481,10.0672,10.0385,10.0576,92820.0
2018-09-10 13:00:00,10.48,10.51,10.47,10.51,55320.0,10.0289,10.0576,10.0194,10.0576,55320.0
2018-09-10 13:30:00,10.48,10.48,10.46,10.46,24075.0,10.0289,10.0289,10.0098,10.0098,24075.0
2018-09-10 14:00:00,10.5,10.54,10.48,10.53,19800.0,10.0481,10.0863,10.0289,10.0768,19800.0
2018-09-10 14:30:00,10.55,10.57,10.54,10.54,24000.0,10.0959,10.115,10.0863,10.0863,24000.0
2018-09-10 15:00:00,10.55,10.59,10.55,10.57,44985.0,10.0959,10.1342,10.0959,10.115,44985.0
2018-09-10 15:30:00,10.56,10.6,10.53,10.6,126330.0,10.1055,10.1438,10.0768,10.1438,126330.0
2018-09-11 09:30:00,10.47,10.51,10.22,10.4,328800.0,10.0194,10.0576,9.7801,9.9524,328800.0
2018-09-11 10:00:00,10.42,10.42,10.3,10.34,170955.0,9.9715,9.9715,9.8567,9.8949,170955.0
2018-09-11 10:30:00,10.3,10.3,10.12,10.16,212730.0,9.8567,9.8567,9.6844,9.7227,212730.0
2018-09-11 11:00:00,10.16,10.26,10.16,10.26,84210.0,9.7227,9.8184,9.7227,9.8184,84210.0
2018-09-11 11:30:00,10.28,10.47,10.26,10.46,176715.0,9.8375,10.0194,9.8184,10.0098,176715.0
2018-09-11 12:00:00,10.5,10.5,10.32,10.32,314820.0,10.0481,10.0481,9.8758,9.8758,314820.0
2018-09-11 12:30:00,10.31,10.34,10.28,10.34,111435.0,9.8662,9.8949,9.8375,9.8949,111435.0
2018-09-11 13:00:00,10.34,10.35,10.28,10.32,82275.0,9.8949,9.9045,9.8375,9.8758,82275.0
2018-09-11 13:30:00,10.28,10.29,10.26,10.29,78135.0,9.8375,9.8471,9.8184,9.8471,78135.0
2018-09-11 14:00:00,10.32,10.35,10.32,10.35,7800.0,9.8758,9.9045,9.8758,9.9045,7800.0
2018-09-11 14:30:00,10.35,10.35,10.29,10.29,68040.0,9.9045,9.9045,9.8471,9.8471,68040.0
2018-09-11 15:00:00,10.3,10.31,10.25,10.28,96285.0,9.8567,9.8662,9.8088,9.8375,96285.0
2018-09-11 15:30:00,10.26,10.3,10.24,10.27,115845.0,9.8184,9.8567,9.7993,9.828,115845.0
2018-09-12 09:30:00,9.94,9.94,9.48,9.53,745410.0,9.5122,9.5122,9.072,9.1198,745410.0
2018-09-12 10:00:00,9.5,9.53,9.35,9.36,439665.0,9.0911,9.1198,8.9476,8.9571,439665.0
2018-09-12 10:30:00,9.37,9.44,9.26,9.38,627660.0,8.9667,9.0337,8.8614,8.9763,627660.0
2018-09-12 11:00:00,9.41,9.63,9.37,9.63,273705.0,9.005,9.2155,8.9667,9.2155,273705.0
2018-09-12 11:30:00,9.62,9.68,9.53,9.53,178545.0,9.2059,9.2634,9.1198,9.1198,178545.0
2018-09-12 12:00:00,9.54,9.79,9.54,9.77,317685.0,9.1294,9.3686,9.1294,9.3495,317685.0
2018-09-12 12:30:00,9.77,9.77,9.7,9.73,61050.0,9.3495,9.3495,9.2825,9.3112,61050.0
2018-09-12 13:00:00,9.71,9.8,9.71,9.78,74550.0,9.2921,9.3782,9.2921,9.3591,74550.0
2018-09-12 13:30:00,9.8,9.82,9.73,9.73,57420.0,9.3782,9.3973,9.3112,9.3112,57420.0
2018-09-12 14:00:00,9.77,9.77,9.69,9.74,18615.0,9.3495,9.3495,9.2729,9.3208,18615.0
2018-09-12 14:30:00,9.74,9.79,9.74,9.77,76995.0,9.3208,9.3686,9.3208,9.3495,76995.0
2018-09-12 15:00:00,9.76,9.87,9.76,9.87,57795.0,9.3399,9.4452,9.3399,9.4452,57795.0
2018-09-12 15:30:00,9.88,9.93,9.85,9.92,143490.0,9.4547,9.5026,9.426,9.493,143490.0
2018-09-13 09:30:00,10.24,10.54,10.24,10.44,768345.0,9.7993,10.0863,9.7993,9.9906,768345.0
2018-09-13 10:00:00,10.43,10.55,10.24,10.29,447135.0,9.9811,10.0959,9.7993,9.8471,447135.0
2018-09-13 10:30:00,10.3,10.35,10.15,10.26,159720.0,9.8567,9.9045,9.7131,9.8184,159720.0
2018-09-13 11:00:00,10.24,10.44,10.23,10.41,133170.0,9.7993,9.9906,9.7897,9.9619,133170.0
2018-09-13 11:30:00,10.4,10.5,10.37,10.48,63585.0,9.9524,10.0481,9.9237,10.0289,63585.0
2018-09-13 12:00:00,10.49,10.53,10.47,10.5,83280.0,10.0385,10.0768,10.0194,10.0481,83280.0
2018-09-13 12:30:00,10.53,10.64,10.53,10.54,87735.0,10.0768,10.182,10.0768,10.0863,87735.0
2018-09-13 13:00:00,10.56,10.56,10.4,10.43,59535.0,10.1055,10.1055,9.9524,9.9811,59535.0
2018-09-13 13:30:00,10.42,10.45,10.33,10.35,149010.0,9.9715,10.0002,9.8854,9.9045,149010.0
2018-09-13 14:00:00,10.39,10.42,10.3,10.35,46950.0,9.9428,9.9715,9.8567,9.9045,46950.0
2018-09-13 14:30:00,10.37,10.43,10.34,10.38,85500.0,9.9237,9.9811,9.8949,9.9332,85500.0
2018-09-13 15:00:00,10.39,10.39,10.21,10.24,86100.0,9.9428,9.9428,9.7705,9.7993,86100.0
2018-09-13 15:30:00,10.21,10.29,10.21,10.27,119700.0,9.7705,9.8471,9.7705,9.828,119700.0
2018-09-14 09:30:00,10.45,10.67,10.38,10.6,600810.0,10.0002,10.2107,9.9332,10.1438,600810.0
2018-09-14 10:00:00,10.62,10.67,10.53,10.63,175860.0,10.1629,10.2107,10.0768,10.1725,175860.0
2018-09-14 10:30:00,10.62,10.71,10.56,10.61,178425.0,10.1629,10.249,10.1055,10.1533,178425.0
2018-09-14 11:00:00,10.59,10.61,10.5,10.55,120795.0,10.1342,10.1533,10.0481,10.0959,120795.0
2018-09-14 11:30:00,10.57,10.57,10.52,10.52,38640.0,10.115,10.115,10.0672,10.0672,38640.0
2018-09-14 12:00:00,10.48,10.48,10.35,10.43,343215.0,10.0289,10.0289,9.9045,9.9811,343215.0
2018-09-14 12:30:00,10.42,10.47,10.4,10.47,74520.0,9.9715,10.0194,9.9524,10.0194,74520.0
2018-09-14 13:00:00,10.46,10.54,10.43,10.54,64980.0,10.0098,10.0863,9.9811,10.0863,64980.0
2018-09-14 13:30:00,10.54,10.6,10.52,10.6,210855.0,10.0863,10.1438,10.0672,10.1438,210855.0
2018-09-14 14:00:00,10.61,10.66,10.61,10.63,74010.0,10.1533,10.2012,10.1533,10.1725,74010.0
2018-09-14 14:30:00,10.6,10.65,10.59,10.65,43440.0,10.1438,10.1916,10.1342,10.1916,43440.0
2018-09-14 15:00:00,10.67,10.67,10.58,10.58,95970.0,10.2107,10.2107,10.1246,10.1246,95970.0
2018-09-14 15:30:00,10.56,10.62,10.56,10.61,148050.0,10.1055,10.1629,10.1055,10.1533,148050.0
2018-09-17 09:30:00,10.42,10.56,10.4,10.53,178890.0,9.9715,10.1055,9.9524,10.0768,178890.0
2018-09-17 10:00:00,10.49,10.49,10.36,10.43,149685.0,10.0385,10.0385,9.9141,9.9811,149685.0
2018-09-17 10:30:00,10.42,10.43,10.37,10.4,95940.0,9.9715,9.9811,9.9237,9.9524,95940.0
2018-09-17 11:00:00,10.41,10.52,10.41,10.45,78390.0,9.9619,10.0672,9.9619,10.0002,78390.0
2018-09-17 11:30:00,10.46,10.53,10.45,10.53,50055.0,10.0098,10.0768,10.0002,10.0768,50055.0
2018-09-17 12:00:00,10.54,10.57,10.46,10.52,61890.0,10.0863,10.115,10.0098,10.0672,61890.0
2018-09-17 12:30:00,10.49,10.53,10.45,10.45,28785.0,10.0385,10.0768,10.0002,10.0002,28785.0
2018-09-17 13:00:00,10.49,10.49,10.42,10.42,12870.0,10.0385,10.0385,9.9715,9.9715,12870.0
2018-09-17 13:30:00,10.41,10.49,10.37,10.47,57375.0,9.9619,10.0385,9.9237,10.0194,57375.0
2018-09-17 14:00:00,10.47,10.52,10.47,10.52,18825.0,10.0194,10.0672,10.0194,10.0672,18825.0
2018-09-17 14:30:00,10.47,10.48,10.35,10.37,37260.0,10.0194,10.0289,9.9045,9.9237,37260.0
2018-09-17 15:00:00,10.38,10.38,10.23,10.26,99045.0,9.9332,9.9332,9.7897,9.8184,99045.0
2018-09-17 15:30:00,10.26,10.26,10.11,10.14,141945.0,9.8184,9.8184,9.6748,9.7036,141945.0
2018-09-18 09:30:00,10.27,10.49,10.27,10.4,204705.0,9.828,10.0385,9.828,9.9524,204705.0
2018-09-18 10:00:00,10.33,10.5,10.32,10.45,77085.0,9.8854,10.0481,9.8758,10.0002,77085.0
2018-09-18 10:30:00,10.46,10.55,10.42,10.55,115065.0,10.0098,10.0959,9.9715,10.0959,115065.0
2018-09-18 11:00:00,10.57,10.57,10.45,10.56,117660.0,10.115,10.115,10.0002,10.1055,117660.0
2018-09-18 11:30:00,10.55,10.6,10.49,10.52,102075.0,10.0959,10.1438,10.0385,10.0672,102075.0
2018-09-18 12:00:00,10.53,10.59,10.45,10.45,78510.0,10.0768,10.1342,10.0002,10.0002,78510.0
2018-09-18 12:30:00,10.44,10.48,10.44,10.46,30000.0,9.9906,10.0289,9.9906,10.0098,30000.0
2018-09-18 13:00:00,10.5,10.5,10.46,10.46,15975.0,10.0481,10.0481,10.0098,10.0098,15975.0
2018-09-18 13:30:00,10.46,10.52,10.45,10.52,21585.0,10.0098,10.0672,10.0002,10.0672,21585.0
2018-09-18 14:00:00,10.53,10.55,10.51,10.55,133920.0,10.0768,10.0959,10.0576,10.0959,133920.0
2018-09-18 14:30:00,10.54,10.58,10.5,10.5,48300.0,10.0863,10.1246,10.0481,10.0481,48300.0
2018-09-18 15:00:00,10.51,10.53,10.49,10.53,19425.0,10.0576,10.0768,10.0385,10.0768,19425.0
2018-09-18 15:30:00,10.47,10.48,10.42,10.42,130380.0,10.0194,10.0289,9.9715,9.9715,130380.0
2018-09-19 09:30:00,10.41,10.6,10.36,10.48,190425.0,9.9619,10.1438,9.9141,10.0289,190425.0
2018-09-19 10:00:00,10.53,10.54,10.33,10.37,90660.0,10.0768,10.0863,9.8854,9.9237,90660.0
2018-09-19 10:30:00,10.37,10.45,10.37,10.38,45960.0,9.9237,10.0002,9.9237,9.9332,45960.0
2018-09-19 11:00:00,10.39,10.52,10.39,10.48,22890.0,9.9428,10.0672,9.9428,10.0289,22890.0
2018-09-19 11:30:00,10.49,10.49,10.42,10.42,9270.0,10.0385,10.0385,9.9715,9.9715,9270.0
2018-09-19 12:00:00,10.43,10.43,10.38,10.4,31440.0,9.9811,9.9811,9.9332,9.9524,31440.0
2018-09-19 12:30:00,10.4,10.4,10.34,10.4,12000.0,9.9524,9.9524,9.8949,9.9524,12000.0
2018-09-19 13:00:00,10.39,10.39,10.35,10.35,15750.0,9.9428,9.9428,9.9045,9.9045,15750.0
2018-09-19 13:30:00,10.37,10.41,10.37,10.41,21840.0,9.9237,9.9619,9.9237,9.9619,21840.0
2018-09-19 14:00:00,10.4,10.44,10.4,10.43,23475.0,9.9524,9.9906,9.9524,9.9811,23475.0
2018-09-19 14:30:00,10.42,10.45,10.42,10.44,6000.0,9.9715,10.0002,9.9715,9.9906,6000.0
2018-09-19 15:00:00,10.46,10.5,10.44,10.49,42510.0,10.0098,10.0481,9.9906,10.0385,42510.0
2018-09-19 15:30:00,10.51,10.51,10.47,10.47,57270.0,10.0576,10.0576,10.0194,10.0194,57270.0
2018-09-20 09:30:00,10.64,10.82,10.64,10.81,339375.0,10.182,10.3543,10.182,10.3447,339375.0
2018-09-20 10:00:00,10.81,10.95,10.8,10.87,125325.0,10.3447,10.4787,10.3352,10.4021,125325.0
2018-09-20 10:30:00,10.87,10.9,10.78,10.78,80895.0,10.4021,10.4308,10.316,10.316,80895.0
2018-09-20 11:00:00,10.8,10.86,10.79,10.8,32130.0,10.3352,10.3926,10.3256,10.3352,32130.0
2018-09-20 11:30:00,10.82,10.86,10.76,10.76,63300.0,10.3543,10.3926,10.2969,10.2969,63300.0
2018-09-20 12:00:00,10.76,10.82,10.72,10.81,78930.0,10.2969,10.3543,10.2586,10.3447,78930.0
2018-09-20 12:30:00,10.82,10.91,10.82,10.9,89745.0,10.3543,10.4404,10.3543,10.4308,89745.0
2018-09-20 13:00:00,10.92,10.92,10.89,10.89,27975.0,10.45,10.45,10.4213,10.4213,27975.0
2018-09-20 13:30:00,10.91,10.94,10.91,10.92,48750.0,10.4404,10.4691,10.4404,10.45,48750.0
2018-09-20 14:00:00,10.91,10.91,10.8,10.8,57195.0,10.4404,10.4404,10.3352,10.3352,57195.0
2018-09-20 14:30:00,10.81,10.86,10.81,10.86,135585.0,10.3447,10.3926,10.3447,10.3926,135585.0
2018-09-20 15:00:00,10.87,10.9,10.86,10.87,36120.0,10.4021,10.4308,10.3926,10.4021,36120.0
2018-09-20 15:30:00,10.87,10.87,10.82,10.84,177810.0,10.4021,10.4021,10.3543,10.3734,177810.0
2018-09-21 09:30:00,10.84,10.93,10.75,10.9,173520.0,10.3734,10.4596,10.2873,10.4308,173520.0
2018-09-21 10:00:00,10.91,10.98,10.8,10.81,146055.0,10.4404,10.5074,10.3352,10.3447,146055.0
2018-09-21 10:30:00,10.8,10.81,10.76,10.79,45150.0,10.3352,10.3447,10.2969,10.3256,45150.0
2018-09-21 11:00:00,10.77,10.97,10.77,10.97,79260.0,10.3064,10.4978,10.3064,10.4978,79260.0
2018-09-21 11:30:00,10.97,10.98,10.91,10.92,62970.0,10.4978,10.5074,10.4404,10.45,62970.0
2018-09-21 12:00:00,10.91,10.91,10.84,10.84,33000.0,10.4404,10.4404,10.3734,10.3734,33000.0
2018-09-21 12:30:00,10.82,10.82,10.77,10.77,135375.0,10.3543,10.3543,10.3064,10.3064,135375.0
2018-09-21 13:00:00,10.8,10.81,10.71,10.71,68670.0,10.3352,10.3447,10.249,10.249,68670.0
2018-09-21 13:30:00,10.71,10.76,10.71,10.76,34500.0,10.249,10.2969,10.249,10.2969,34500.0
2018-09-21 14:00:00,10.75,10.76,10.72,10.75,17820.0,10.2873,10.2969,10.2586,10.2873,17820.0
2018-09-21 14:30:00,10.75,10.75,10.67,10.68,15375.0,10.2873,10.2873,10.2107,10.2203,15375.0
2018-09-21 15:00:00,10.69,10.72,10.69,10.72,20010.0,10.2299,10.2586,10.2299,10.2586,20010.0
2018-09-21 15:30:00,10.71,10.74,10.66,10.74,101250.0,10.249,10.2777,10.2012,10.2777,101250.0
2018-09-24 09:30:00,10.48,10.7,10.42,10.68,170370.0,10.0289,10.2395,9.9715,10.2203,170370.0
2018-09-24 10:00:00,10.69,10.74,10.66,10.71,62520.0,10.2299,10.2777,10.2012,10.249,62520.0
2018-09-24 10:30:00,10.69,10.8,10.68,10.71,50730.0,10.2299,10.3352,10.2203,10.249,50730.0
2018-09-24 11:00:00,10.73,10.8,10.62,10.8,92205.0,10.2682,10.3352,10.1629,10.3352,92205.0
2018-09-24 11:30:00,10.74,10.74,10.71,10.74,19500.0,10.2777,10.2777,10.249,10.2777,19500.0
2018-09-24 12:00:00,10.74,10.74,10.69,10.69,31845.0,10.2777,10.2777,10.2299,10.2299,31845.0
2018-09-24 12:30:00,10.72,10.79,10.72,10.79,22260.0,10.2586,10.3256,10.2586,10.3256,22260.0
2018-09-24 13:00:00,10.71,10.73,10.7,10.73,9000.0,10.249,10.2682,10.2395,10.2682,9000.0
2018-09-24 13:30:00,10.75,10.85,10.75,10.83,78345.0,10.2873,10.383,10.2873,10.3639,78345.0
2018-09-24 14:00:00,10.83,10.84,10.8,10.8,37740.0,10.3639,10.3734,10.3352,10.3352,37740.0
2018-09-24 14:30:00,10.79,10.82,10.79,10.81,13260.0,10.3256,10.3543,10.3256,10.3447,13260.0
2018-09-24 15:00:00,10.81,10.83,10.8,10.83,18000.0,10.3447,10.3639,10.3352,10.3639,18000.0
2018-09-24 15:30:00,10.82,10.87,10.81,10.85,244725.0,10.3543,10.4021,10.3447,10.383,244725.0
2018-09-25 09:30:00,10.72,10.75,10.41,10.44,466755.0,10.2887,10.3174,9.9911,10.0199,466755.0
2018-09-25 10:00:00,10.41,10.44,10.35,10.42,115980.0,9.9911,10.0199,9.9335,10.0007,115980.0
2018-09-25 10:30:00,10.41,10.43,10.27,10.27,125445.0,9.9911,10.0103,9.8568,9.8568,125445.0
2018-09-25 11:00:00,10.27,10.37,10.26,10.36,204285.0,9.8568,9.9527,9.8472,9.9431,204285.0
2018-09-25 11:30:00,10.37,10.4,10.37,10.37,26325.0,9.9527,9.9815,9.9527,9.9527,26325.0
2018-09-25 12:00:00,10.35,10.4,10.29,10.29,101070.0,9.9335,9.9815,9.876,9.876,101070.0
2018-09-25 12:30:00,10.29,10.32,10.25,10.25,145830.0,9.876,9.9048,9.8376,9.8376,145830.0
2018-09-25 13:00:00,10.24,10.29,10.23,10.28,64095.0,9.828,9.876,9.8184,9.8664,64095.0
2018-09-25 13:30:00,10.27,10.28,10.23,10.28,162165.0,9.8568,9.8664,9.8184,9.8664,162165.0
2018-09-25 14:00:00,10.28,10.37,10.28,10.37,47685.0,9.8664,9.9527,9.8664,9.9527,47685.0
2018-09-25 14:30:00,10.35,10.35,10.31,10.31,16500.0,9.9335,9.9335,9.8952,9.8952,16500.0
2018-09-25 15:00:00,10.31,10.32,10.3,10.32,25335.0,9.8952,9.9048,9.8856,9.9048,25335.0
2018-09-25 15:30:00,10.33,10.34,10.25,10.28,183720.0,9.9143,9.9239,9.8376,9.8664,183720.0
2018-09-26 09:30:00,10.18,10.3,10.18,10.23,133890.0,9.7704,9.8856,9.7704,9.8184,133890.0
2018-09-26 10:00:00,10.24,10.24,10.14,10.22,132735.0,9.828,9.828,9.732,9.8088,132735.0
2018-09-26 10:30:00,10.22,10.22,10.17,10.19,23490.0,9.8088,9.8088,9.7608,9.78,23490.0
2018-09-26 11:00:00,10.21,10.23,10.21,10.21,21885.0,9.7992,9.8184,9.7992,9.7992,21885.0
2018-09-26 11:30:00,10.2,10.2,10.16,10.18,26655.0,9.7896,9.7896,9.7512,9.7704,26655.0
2018-09-26 12:00:00,10.18,10.18,10.17,10.17,15000.0,9.7704,9.7704,9.7608,9.7608,15000.0
2018-09-26 12:30:00,10.18,10.23,10.18,10.23,18000.0,9.7704,9.8184,9.7704,9.8184,18000.0
2018-09-26 13:00:00,10.23,10.23,10.22,10.22,19455.0,9.8184,9.8184,9.8088,9.8088,19455.0
2018-09-26 13:30:00,10.19,10.19,10.16,10.18,12000.0,9.78,9.78,9.7512,9.7704,12000.0
2018-09-26 14:00:00,10.19,10.33,10.19,10.28,150690.0,9.78,9.9143,9.78,9.8664,150690.0
2018-09-26 14:30:00,10.27,10.27,10.2,10.2,38250.0,9.8568,9.8568,9.7896,9.7896,38250.0
2018-09-26 15:00:00,10.21,10.23,10.16,10.22,22845.0,9.7992,9.8184,9.7512,9.8088,22845.0
2018-09-26 15:30:00,10.19,10.19,9.97,9.99,233490.0,9.78,9.78,9.5688,9.588,233490.0
2018-09-27 09:30:00,10.07,10.12,9.99,10.08,195210.0,9.6648,9.7128,9.588,9.6744,195210.0
2018-09-27 10:00:00,10.11,10.17,10.11,10.16,61140.0,9.7032,9.7608,9.7032,9.7512,61140.0
2018-09-27 10:30:00,10.16,10.18,10.14,10.18,29850.0,9.7512,9.7704,9.732,9.7704,29850.0
2018-09-27 11:00:00,10.18,10.22,10.18,10.21,33150.0,9.7704,9.8088,9.7704,9.7992,33150.0
2018-09-27 11:30:00,10.18,10.2,10.15,10.2,54120.0,9.7704,9.7896,9.7416,9.7896,54120.0
2018-09-27 12:00:00,10.18,10.18,10.16,10.18,72000.0,9.7704,9.7704,9.7512,9.7704,72000.0
2018-09-27 12:30:00,10.15,10.15,10.15,10.15,1500.0,9.7416,9.7416,9.7416,9.7416,1500.0
2018-09-27 13:00:00,10.13,10.14,10.12,10.12,33360.0,9.7224,9.732,9.7128,9.7128,33360.0
2018-09-27 13:30:00,10.11,10.13,10.11,10.13,21180.0,9.7032,9.7224,9.7032,9.7224,21180.0
2018-09-27 14:00:00,10.13,10.14,10.11,10.14,72780.0,9.7224,9.732,9.7032,9.732,72780.0
2018-09-27 14:30:00,10.12,10.15,10.12,10.15,15000.0,9.7128,9.7416,9.7128,9.7416,15000.0
2018-09-27 15:00:00,10.13,10.16,10.13,10.13,6000.0,9.7224,9.7512,9.7224,9.7224,6000.0
2018-09-27 15:30:00,10.12,10.13,10.09,10.12,43875.0,9.7128,9.7224,9.684,9.7128,43875.0
2018-09-28 09:30:00,10.05,10.12,10.0,10.0,128250.0,9.6456,9.7128,9.5976,9.5976,128250.0
2018-09-28 10:00:00,10.05,10.07,10.0,10.07,27855.0,9.6456,9.6648,9.5976,9.6648,27855.0
2018-09-28 10:30:00,10.09,10.21,10.09,10.16,73785.0,9.684,9.7992,9.684,9.7512,73785.0
2018-09-28 11:00:00,10.16,10.38,10.11,10.22,89895.0,9.7512,9.9623,9.7032,9.8088,89895.0
2018-09-28 11:30:00,10.23,10.24,10.14,10.19,156045.0,9.8184,9.828,9.732,9.78,156045.0
2018-09-28 12:00:00,10.21,10.34,10.2,10.32,189375.0,9.7992,9.9239,9.7896,9.9048,189375.0
2018-09-28 12:30:00,10.35,10.38,10.24,10.3,151515.0,9.9335,9.9623,9.828,9.8856,151515.0
2018-09-28 13:00:00,10.26,10.29,10.26,10.29,30000.0,9.8472,9.876,9.8472,9.876,30000.0
2018-09-28 13:30:00,10.33,10.34,10.31,10.31,83265.0,9.9143,9.9239,9.8952,9.8952,83265.0
2018-09-28 14:00:00,10.29,10.36,10.27,10.36,65250.0,9.876,9.9431,9.8568,9.9431,65250.0
2018-09-28 14:30:00,10.34,10.34,10.25,10.28,156090.0,9.9239,9.9239,9.8376,9.8664,156090.0
2018-09-28 15:00:00,10.29,10.31,10.27,10.31,50055.0,9.876,9.8952,9.8568,9.8952,50055.0
2018-09-28 15:30:00,10.27,10.31,10.25,10.31,151305.0,9.8568,9.8952,9.8376,9.8952,151305.0
2018-10-01 09:30:00,10.39,10.6,10.33,10.6,374550.0,9.9719,10.1735,9.9143,10.1735,374550.0
2018-10-01 10:00:00,10.6,10.63,10.54,10.6,128970.0,10.1735,10.2023,10.1159,10.1735,128970.0
2018-10-01 10:30:00,10.6,10.63,10.55,10.6,135630.0,10.1735,10.2023,10.1255,10.1735,135630.0
2018-10-01 11:00:00,10.6,10.64,10.58,10.59,83220.0,10.1735,10.2119,10.1543,10.1639,83220.0
2018-10-01 11:30:00,10.57,10.61,10.55,10.56,24900.0,10.1447,10.1831,10.1255,10.1351,24900.0
2018-10-01 12:00:00,10.57,10.6,10.53,10.55,114870.0,10.1447,10.1735,10.1063,10.1255,114870.0
2018-10-01 12:30:00,10.57,10.6,10.54,10.55,19890.0,10.1447,10.1735,10.1159,10.1255,19890.0
2018-10-01 13:00:00,10.55,10.59,10.55,10.59,12000.0,10.1255,10.1639,10.1255,10.1639,12000.0
2018-10-01 13:30:00,10.58,10.59,10.54,10.54,13500.0,10.1543,10.1639,10.1159,10.1159,13500.0
2018-10-01 14:00:00,10.53,10.53,10.47,10.47,53190.0,10.1063,10.1063,10.0487,10.0487,53190.0
2018-10-01 14:30:00,10.48,10.49,10.43,10.49,44850.0,10.0583,10.0679,10.0103,10.0679,44850.0
2018-10-01 15:00:00,10.49,10.51,10.42,10.42,106710.0,10.0679,10.0871,10.0007,10.0007,106710.0
2018-10-01 15:30:00,10.42,10.42,10.34,10.39,67020.0,10.0007,10.0007,9.9239,9.9719,67020.0
2018-10-02 09:30:00,10.32,10.67,10.32,10.67,280620.0,9.9048,10.2407,9.9048,10.2407,280620.0
2018-10-02 10:00:00,10.64,10.7,10.61,10.68,165330.0,10.2119,10.2695,10.1831,10.2503,165330.0
2018-10-02 10:30:00,10.69,10.77,10.65,10.76,72330.0,10.2599,10.3366,10.2215,10.327,72330.0
2018-10-02 11:00:00,10.76,10.79,10.7,10.73,92400.0,10.327,10.3558,10.2695,10.2983,92400.0
2018-10-02 11:30:00,10.74,10.82,10.72,10.78,110415.0,10.3079,10.3846,10.2887,10.3462,110415.0
2018-10-02 12:00:00,10.77,10.78,10.73,10.75,64980.0,10.3366,10.3462,10.2983,10.3174,64980.0
2018-10-02 12:30:00,10.75,10.77,10.58,10.58,77265.0,10.3174,10.3366,10.1543,10.1543,77265.0
2018-10-02 13:00:00,10.63,10.64,10.61,10.61,21000.0,10.2023,10.2119,10.1831,10.1831,21000.0
2018-10-02 13:30:00,10.6,10.65,10.57,10.58,46185.0,10.1735,10.2215,10.1447,10.1543,46185.0
2018-10-02 14:00:00,10.59,10.6,10.51,10.53,44250.0,10.1639,10.1735,10.0871,10.1063,44250.0
2018-10-02 14:30:00,10.52,10.52,10.45,10.47,81840.0,10.0967,10.0967,10.0295,10.0487,81840.0
2018-10-02 15:00:00,10.45,10.45,10.37,10.42,181440.0,10.0295,10.0295,9.9527,10.0007,181440.0
2018-10-02 15:30:00,10.41,10.44,10.38,10.4,104280.0,9.9911,10.0199,9.9623,9.9815,104280.0
2018-10-03 09:30:00,10.54,10.63,10.13,10.16,313755.0,10.1159,10.2023,9.7224,9.7512,313755.0
2018-10-03 10:00:00,10.14,10.33,10.14,10.28,246900.0,9.732,9.9143,9.732,9.8664,246900.0
2018-10-03 10:30:00,10.3,10.34,10.28,10.29,46650.0,9.8856,9.9239,9.8664,9.876,46650.0
2018-10-03 11:00:00,10.27,10.29,10.23,10.29,44310.0,9.8568,9.876,9.8184,9.876,44310.0
2018-10-03 11:30:00,10.3,10.33,10.23,10.33,27255.0,9.8856,9.9143,9.8184,9.9143,27255.0
2018-10-03 12:00:00,10.34,10.54,10.34,10.53,69540.0,9.9239,10.1159,9.9239,10.1063,69540.0
2018-10-03 12:30:00,10.5,10.56,10.46,10.56,108375.0,10.0775,10.1351,10.0391,10.1351,108375.0
2018-10-03 13:00:00,10.6,10.62,10.57,10.57,108555.0,10.1735,10.1927,10.1447,10.1447,108555.0
2018-10-03 13:30:00,10.57,10.59,10.55,10.59,24000.0,10.1447,10.1639,10.1255,10.1639,24000.0
2018-10-03 14:00:00,10.6,10.6,10.57,10.57,16545.0,10.1735,10.1735,10.1447,10.1447,16545.0
2018-10-03 14:30:00,10.56,10.56,10.44,10.47,134310.0,10.1351,10.1351,10.0199,10.0487,134310.0
2018-10-03 15:00:00,10.44,10.46,10.4,10.42,26460.0,10.0199,10.0391,9.9815,10.0007,26460.0
2018-10-03 15:30:00,10.43,10.45,10.41,10.43,54255.0,10.0103,10.0295,9.9911,10.0103,54255.0
2018-10-04 09:30:00,10.24,10.24,10.07,10.08,404565.0,9.828,9.828,9.6648,9.6744,404565.0
2018-10-04 10:00:00,10.05,10.07,9.99,10.01,227055.0,9.6456,9.6648,9.588,9.6072,227055.0
2018-10-04 10:30:00,10.0,10.03,9.92,9.97,150240.0,9.5976,9.6264,9.5208,9.5688,150240.0
2018-10-04 11:00:00,9.97,10.04,9.92,9.92,85200.0,9.5688,9.636,9.5208,9.5208,85200.0
2018-10-04 11:30:00,9.92,9.92,9.78,9.82,204795.0,9.5208,9.5208,9.3865,9.4249,204795.0
2018-10-04 12:00:00,9.79,9.79,9.66,9.7,251040.0,9.3961,9.3961,9.2713,9.3097,251040.0
2018-10-04 12:30:00,9.7,9.77,9.69,9.7,93165.0,9.3097,9.3769,9.3001,9.3097,93165.0
2018-10-04 13:00:00,9.7,9.74,9.63,9.69,189960.0,9.3097,9.3481,9.2425,9.3001,189960.0
2018-10-04 13:30:00,9.67,9.68,9.62,9.62,78705.0,9.2809,9.2905,9.2329,9.2329,78705.0
2018-10-04 14:00:00,9.64,9.7,9.6,9.7,78630.0,9.2521,9.3097,9.2137,9.3097,78630.0
2018-10-04 14:30:00,9.71,9.81,9.7,9.8,150105.0,9.3193,9.4153,9.3097,9.4057,150105.0
2018-10-04 15:00:00,9.79,9.89,9.79,9.82,275895.0,9.3961,9.4921,9.3961,9.4249,275895.0
2018-10-04 15:30:00,9.8,9.87,9.77,9.86,144600.0,9.4057,9.4729,9.3769,9.4633,144600.0
2018-10-05 09:30:00,9.76,9.89,9.6,9.64,208485.0,9.3673,9.4921,9.2137,9.2521,208485.0
2018-10-05 10:00:00,9.64,9.64,9.49,9.58,298020.0,9.2521,9.2521,9.1081,9.1945,298020.0
2018-10-05 10:30:00,9.52,9.54,9.35,9.42,174930.0,9.1369,9.1561,8.9738,9.041,174930.0
2018-10-05 11:00:00,9.39,9.41,9.2,9.2,476625.0,9.0122,9.0314,8.8298,8.8298,476625.0
2018-10-05 11:30:00,9.2,9.24,9.06,9.09,305475.0,8.8298,8.8682,8.6954,8.7242,305475.0
2018-10-05 12:00:00,9.09,9.11,9.05,9.09,199395.0,8.7242,8.7434,8.6859,8.7242,199395.0
2018-10-05 12:30:00,9.08,9.08,8.95,8.98,320625.0,8.7146,8.7146,8.5899,8.6187,320625.0
2018-10-05 13:00:00,8.95,8.98,8.9,8.92,261795.0,8.5899,8.6187,8.5419,8.5611,261795.0
2018-10-05 13:30:00,8.99,9.1,8.96,9.07,131235.0,8.6283,8.7338,8.5995,8.705,131235.0
2018-10-05 14:00:00,9.06,9.2,9.06,9.2,163800.0,8.6954,8.8298,8.6954,8.8298,163800.0
2018-10-05 14:30:00,9.21,9.24,9.15,9.2,124155.0,8.8394,8.8682,8.7818,8.8298,124155.0
2018-10-05 15:00:00,9.18,9.25,9.17,9.19,127860.0,8.8106,8.8778,8.801,8.8202,127860.0
2018-10-05 15:30:00,9.18,9.26,9.12,9.17,407850.0,8.8106,8.8874,8.753,8.801,407850.0
2018-10-08 09:30:00,9.0,9.15,8.79,9.05,430875.0,8.6379,8.7818,8.4363,8.6859,430875.0
2018-10-08 10:00:00,9.07,9.18,9.02,9.16,153555.0,8.705,8.8106,8.6571,8.7914,153555.0
2018-10-08 10:30:00,9.16,9.16,8.99,9.04,129750.0,8.7914,8.7914,8.6283,8.6763,129750.0
2018-10-08 11:00:00,9.03,9.03,8.89,8.89,49215.0,8.6667,8.6667,8.5323,8.5323,49215.0
2018-10-08 11:30:00,8.89,8.89,8.65,8.77,251550.0,8.5323,8.5323,8.3019,8.4171,251550.0
2018-10-08 12:00:00,8.76,8.8,8.66,8.8,109965.0,8.4075,8.4459,8.3115,8.4459,109965.0
2018-10-08 12:30:00,8.73,8.75,8.62,8.62,102615.0,8.3787,8.3979,8.2732,8.2732,102615.0
2018-10-08 13:00:00,8.66,8.72,8.63,8.67,153240.0,8.3115,8.3691,8.2828,8.3211,153240.0
2018-10-08 13:30:00,8.71,8.77,8.69,8.72,57435.0,8.3595,8.4171,8.3403,8.3691,57435.0
2018-10-08 14:00:00,8.77,8.82,8.76,8.79,107160.0,8.4171,8.4651,8.4075,8.4363,107160.0
2018-10-08 14:30:00,8.84,8.88,8.81,8.86,129525.0,8.4843,8.5227,8.4555,8.5035,129525.0
2018-10-08 15:00:00,8.88,8.95,8.88,8.9,53775.0,8.5227,8.5899,8.5227,8.5419,53775.0
2018-10-08 15:30:00,8.89,8.91,8.85,8.85,169800.0,8.5323,8.5515,8.4939,8.4939,169800.0
2018-10-09 09:30:00,8.72,8.95,8.71,8.84,297990.0,8.3691,8.5899,8.3595,8.4843,297990.0
2018-10-09 10:00:00,8.85,8.86,8.66,8.82,306495.0,8.4939,8.5035,8.3115,8.4651,306495.0
2018-10-09 10:30:00,8.83,8.92,8.83,8.88,139980.0,8.4747,8.5611,8.4747,8.5227,139980.0
2018-10-09 11:00:00,8.86,8.92,8.8,8.91,55935.0,8.5035,8.5611,8.4459,8.5515,55935.0
2018-10-09 11:30:00,8.89,8.95,8.87,8.9,69645.0,8.5323,8.5899,8.5131,8.5419,69645.0
2018-10-09 12:00:00,8.92,8.92,8.8,8.8,69810.0,8.5611,8.5611,8.4459,8.4459,69810.0
2018-10-09 12:30:00,8.79,8.86,8.76,8.8,77565.0,8.4363,8.5035,8.4075,8.4459,77565.0
2018-10-09 13:00:00,8.79,8.86,8.76,8.85,80850.0,8.4363,8.5035,8.4075,8.4939,80850.0
2018-10-09 13:30:00,8.83,8.88,8.78,8.88,36435.0,8.4747,8.5227,8.4267,8.5227,36435.0
2018-10-09 14:00:00,8.85,8.87,8.82,8.84,58650.0,8.4939,8.5131,8.4651,8.4843,58650.0
2018-10-09 14:30:00,8.84,8.88,8.81,8.88,27795.0,8.4843,8.5227,8.4555,8.5227,27795.0
2018-10-09 15:00:00,8.89,8.89,8.8,8.81,60150.0,8.5323,8.5323,8.4459,8.4555,60150.0
2018-10-09 15:30:00,8.82,8.89,8.82,8.83,48105.0,8.4651,8.5323,8.4651,8.4747,48105.0
2018-10-10 09:30:00,8.51,8.51,8.0,8.02,870465.0,8.1676,8.1676,7.6781,7.6973,870465.0
2018-10-10 10:00:00,8.05,8.13,7.92,8.1,526905.0,7.7261,7.8029,7.6013,7.7741,526905.0
2018-10-10 10:30:00,8.11,8.15,8.02,8.07,113085.0,7.7837,7.8221,7.6973,7.7453,113085.0
2018-10-10 11:00:00,8.08,8.11,7.93,8.03,170115.0,7.7549,7.7837,7.6109,7.7069,170115.0
2018-10-10 11:30:00,8.01,8.1,7.96,8.07,184440.0,7.6877,7.7741,7.6397,7.7453,184440.0
2018-10-10 12:00:00,8.03,8.18,7.99,8.17,107745.0,7.7069,7.8509,7.6685,7.8413,107745.0
2018-10-10 12:30:00,8.14,8.21,8.12,8.2,43095.0,7.8125,7.8797,7.7933,7.8701,43095.0
2018-10-10 13:00:00,8.15,8.34,8.11,8.31,198165.0,7.8221,8.0044,7.7837,7.9756,198165.0
2018-10-10 13:30:00,8.31,8.31,8.19,8.22,169920.0,7.9756,7.9756,7.8605,7.8892,169920.0
2018-10-10 14:00:00,8.22,8.24,8.06,8.11,264585.0,7.8892,7.9084,7.7357,7.7837,264585.0
2018-10-10 14:30:00,8.14,8.17,7.96,8.04,260580.0,7.8125,7.8413,7.6397,7.7165,260580.0
2018-10-10 15:00:00,8.0,8.0,7.87,7.97,498405.0,7.6781,7.6781,7.5533,7.6493,498405.0
2018-10-10 15:30:00,7.96,7.96,7.67,7.67,817965.0,7.6397,7.6397,7.3614,7.3614,817965.0
2018-10-11 09:30:00,7.65,8.09,7.58,8.09,680865.0,7.3422,7.7645,7.275,7.7645,680865.0
2018-10-11 10:00:00,8.08,8.1,7.77,7.89,318255.0,7.7549,7.7741,7.4574,7.5725,318255.0
2018-10-11 10:30:00,7.89,7.96,7.73,7.73,450225.0,7.5725,7.6397,7.419,7.419,450225.0
2018-10-11 11:00:00,7.73,7.74,7.53,7.7,316275.0,7.419,7.4286,7.227,7.3902,316275.0
2018-10-11 11:30:00,7.67,7.84,7.6,7.82,164235.0,7.3614,7.5245,7.2942,7.5053,164235.0
2018-10-11 12:00:00,7.76,7.97,7.76,7.92,189345.0,7.4478,7.6493,7.4478,7.6013,189345.0
2018-10-11 12:30:00,7.91,7.91,7.81,7.88,171555.0,7.5917,7.5917,7.4957,7.5629,171555.0
2018-10-11 13:00:00,7.85,7.9,7.77,7.85,88770.0,7.5341,7.5821,7.4574,7.5341,88770.0
2018-10-11 13:30:00,7.86,7.86,7.73,7.77,65100.0,7.5437,7.5437,7.419,7.4574,65100.0
2018-10-11 14:00:00,7.79,7.79,7.61,7.61,234240.0,7.4766,7.4766,7.3038,7.3038,234240.0
2018-10-11 14:30:00,7.61,7.61,7.25,7.42,425115.0,7.3038,7.3038,6.9583,7.1214,425115.0
2018-10-11 15:00:00,7.41,7.74,7.4,7.67,334680.0,7.1118,7.4286,7.1022,7.3614,334680.0
2018-10-11 15:30:00,7.62,7.7,7.42,7.42,299430.0,7.3134,7.3902,7.1214,7.1214,299430.0
2018-10-12 09:30:00,8.04,8.15,7.8,7.85,736350.0,7.7165,7.8221,7.4861,7.5341,736350.0
2018-10-12 10:00:00,7.84,7.91,7.76,7.8,161205.0,7.5245,7.5917,7.4478,7.4861,161205.0
2018-10-12 10:30:00,7.8,7.92,7.8,7.85,140280.0,7.4861,7.6013,7.4861,7.5341,140280.0
2018-10-12 11:00:00,7.86,7.88,7.78,7.8,53220.0,7.5437,7.5629,7.467,7.4861,53220.0
2018-10-12 11:30:00,7.8,7.8,7.66,7.72,131070.0,7.4861,7.4861,7.3518,7.4094,131070.0
2018-10-12 12:00:00,7.67,7.68,7.62,7.64,73500.0,7.3614,7.371,7.3134,7.3326,73500.0
2018-10-12 12:30:00,7.63,7.68,7.51,7.61,135705.0,7.323,7.371,7.2078,7.3038,135705.0
2018-10-12 13:00:00,7.63,7.72,7.6,7.69,79575.0,7.323,7.4094,7.2942,7.3806,79575.0
2018-10-12 13:30:00,7.62,7.68,7.58,7.66,77775.0,7.3134,7.371,7.275,7.3518,77775.0
2018-10-12 14:00:00,7.66,7.69,7.55,7.69,78360.0,7.3518,7.3806,7.2462,7.3806,78360.0
2018-10-12 14:30:00,7.68,7.73,7.6,7.73,41505.0,7.371,7.419,7.2942,7.419,41505.0
2018-10-12 15:00:00,7.74,7.8,7.67,7.79,112740.0,7.4286,7.4861,7.3614,7.4766,112740.0
2018-10-12 15:30:00,7.78,7.88,7.77,7.83,332835.0,7.467,7.5629,7.4574,7.5149,332835.0
2018-10-15 09:30:00,7.72,7.76,7.63,7.69,445500.0,7.4094,7.4478,7.323,7.3806,445500.0
2018-10-15 10:00:00,7.67,7.69,7.53,7.65,86130.0,7.3614,7.3806,7.227,7.3422,86130.0
2018-10-15 10:30:00,7.67,7.69,7.61,7.69,44955.0,7.3614,7.3806,7.3038,7.3806,44955.0
2018-10-15 11:00:00,7.69,7.82,7.68,7.82,218235.0,7.3806,7.5053,7.371,7.5053,218235.0
2018-10-15 11:30:00,7.8,7.82,7.73,7.73,69585.0,7.4861,7.5053,7.419,7.419,69585.0
2018-10-15 12:00:00,7.73,7.76,7.66,7.76,33375.0,7.419,7.4478,7.3518,7.4478,33375.0
2018-10-15 12:30:00,7.8,7.84,7.78,7.79,36015.0,7.4861,7.5245,7.467,7.4766,36015.0
2018-10-15 13:00:00,7.79,7.83,7.77,7.78,21180.0,7.4766,7.5149,7.4574,7.467,21180.0
2018-10-15 13:30:00,7.77,7.88,7.77,7.81,73155.0,7.4574,7.5629,7.4574,7.4957,73155.0
2018-10-15 14:00:00,7.79,7.79,7.72,7.72,26115.0,7.4766,7.4766,7.4094,7.4094,26115.0
2018-10-15 14:30:00,7.71,7.82,7.71,7.82,39315.0,7.3998,7.5053,7.3998,7.5053,39315.0
2018-10-15 15:00:00,7.81,7.83,7.7,7.72,58635.0,7.4957,7.5149,7.3902,7.4094,58635.0
2018-10-15 15:30:00,7.71,7.72,7.63,7.63,137460.0,7.3998,7.4094,7.323,7.323,137460.0
2018-10-16 09:30:00,7.91,7.99,7.87,7.99,192825.0,7.5917,7.6685,7.5533,7.6685,192825.0
2018-10-16 10:00:00,7.99,8.01,7.89,7.9,139485.0,7.6685,7.6877,7.5725,7.5821,139485.0
2018-10-16 10:30:00,7.87,8.0,7.87,8.0,115905.0,7.5533,7.6781,7.5533,7.6781,115905.0
2018-10-16 11:00:00,7.99,8.1,7.95,8.1,99900.0,7.6685,7.7741,7.6301,7.7741,99900.0
2018-10-16 11:30:00,8.09,8.17,8.09,8.17,97425.0,7.7645,7.8413,7.7645,7.8413,97425.0
2018-10-16 12:00:00,8.17,8.17,8.11,8.12,89175.0,7.8413,7.8413,7.7837,7.7933,89175.0
2018-10-16 12:30:00,8.17,8.19,8.15,8.19,16035.0,7.8413,7.8605,7.8221,7.8605,16035.0
2018-10-16 13:00:00,8.2,8.23,8.18,8.21,43770.0,7.8701,7.8988,7.8509,7.8797,43770.0
2018-10-16 13:30:00,8.23,8.29,8.22,8.28,130560.0,7.8988,7.9564,7.8892,7.9468,130560.0
2018-10-16 14:00:00,8.29,8.33,8.29,8.33,83430.0,7.9564,7.9948,7.9564,7.9948,83430.0
2018-10-16 14:30:00,8.34,8.36,8.3,8.3,104475.0,8.0044,8.0236,7.966,7.966,104475.0
2018-10-16 15:00:00,8.31,8.36,8.29,8.31,155235.0,7.9756,8.0236,7.9564,7.9756,155235.0
2018-10-16 15:30:00,8.31,8.4,8.31,8.39,191535.0,7.9756,8.062,7.9756,8.0524,191535.0
2018-10-17 09:30:00,8.53,8.6,8.31,8.37,428835.0,8.1868,8.254,7.9756,8.0332,428835.0
2018-10-17 10:00:00,8.31,8.35,8.2,8.24,135510.0,7.9756,8.014,7.8701,7.9084,135510.0
2018-10-17 10:30:00,8.28,8.3,8.1,8.16,131505.0,7.9468,7.966,7.7741,7.8317,131505.0
2018-10-17 11:00:00,8.12,8.24,8.12,8.2,76440.0,7.7933,7.9084,7.7933,7.8701,76440.0
2018-10-17 11:30:00,8.23,8.31,8.17,8.28,90210.0,7.8988,7.9756,7.8413,7.9468,90210.0
2018-10-17 12:00:00,8.29,8.38,8.26,8.33,100995.0,7.9564,8.0428,7.9276,7.9948,100995.0
2018-10-17 12:30:00,8.31,8.4,8.31,8.35,60960.0,7.9756,8.062,7.9756,8.014,60960.0
2018-10-17 13:00:00,8.39,8.45,8.36,8.36,82050.0,8.0524,8.11,8.0236,8.0236,82050.0
2018-10-17 13:30:00,8.33,8.38,8.33,8.36,17550.0,7.9948,8.0428,7.9948,8.0236,17550.0
2018-10-17 14:00:00,8.34,8.37,8.19,8.24,102540.0,8.0044,8.0332,7.8605,7.9084,102540.0
2018-10-17 14:30:00,8.24,8.31,8.2,8.31,41295.0,7.9084,7.9756,7.8701,7.9756,41295.0
2018-10-17 15:00:00,8.32,8.34,8.28,8.31,66165.0,7.9852,8.0044,7.9468,7.9756,66165.0
2018-10-17 15:30:00,8.31,8.31,8.21,8.27,129240.0,7.9756,7.9756,7.8797,7.9372,129240.0
2018-10-18 09:30:00,8.16,8.17,7.86,8.0,778080.0,7.8317,7.8413,7.5437,7.6781,778080.0
2018-10-18 10:00:00,7.98,7.98,7.9,7.91,85860.0,7.6589,7.6589,7.5821,7.5917,85860.0
2018-10-18 10:30:00,7.92,8.0,7.92,8.0,125145.0,7.6013,7.6781,7.6013,7.6781,125145.0
2018-10-18 11:00:00,7.97,7.98,7.79,7.79,178395.0,7.6493,7.6589,7.4766,7.4766,178395.0
2018-10-18 11:30:00,7.79,7.81,7.66,7.71,157875.0,7.4766,7.4957,7.3518,7.3998,157875.0
2018-10-18 12:00:00,7.7,7.77,7.67,7.77,67590.0,7.3902,7.4574,7.3614,7.4574,67590.0
2018-10-18 12:30:00,7.74,7.8,7.73,7.73,25800.0,7.4286,7.4861,7.419,7.419,25800.0
2018-10-18 13:00:00,7.73,7.73,7.57,7.59,149430.0,7.419,7.419,7.2654,7.2846,149430.0
2018-10-18 13:30:00,7.6,7.65,7.56,7.63,67860.0,7.2942,7.3422,7.2558,7.323,67860.0
2018-10-18 14:00:00,7.64,7.73,7.62,7.64,67095.0,7.3326,7.419,7.3134,7.3326,67095.0
2018-10-18 14:30:00,7.64,7.73,7.64,7.67,51885.0,7.3326,7.419,7.3326,7.3614,51885.0
2018-10-18 15:00:00,7.68,7.69,7.6,7.67,88920.0,7.371,7.3806,7.2942,7.3614,88920.0
2018-10-18 15:30:00,7.64,7.72,7.63,7.64,422460.0,7.3326,7.4094,7.323,7.3326,422460.0
2018-10-19 09:30:00,7.8,7.89,7.7,7.83,482595.0,7.4861,7.5725,7.3902,7.5149,482595.0
2018-10-19 10:00:00,7.82,7.88,7.78,7.78,118170.0,7.5053,7.5629,7.467,7.467,118170.0
2018-10-19 10:30:00,7.77,7.83,7.75,7.77,73140.0,7.4574,7.5149,7.4382,7.4574,73140.0
2018-10-19 11:00:00,7.77,7.81,7.65,7.68,73230.0,7.4574,7.4957,7.3422,7.371,73230.0
2018-10-19 11:30:00,7.67,7.67,7.51,7.58,144600.0,7.3614,7.3614,7.2078,7.275,144600.0
2018-10-19 12:00:00,7.58,7.58,7.25,7.29,149025.0,7.275,7.275,6.9583,6.9967,149025.0
2018-10-19 12:30:00,7.27,7.37,7.21,7.36,124230.0,6.9775,7.0735,6.9199,7.0639,124230.0
2018-10-19 13:00:00,7.33,7.37,7.27,7.37,83745.0,7.0351,7.0735,6.9775,7.0735,83745.0
2018-10-19 13:30:00,7.37,7.42,7.36,7.36,94560.0,7.0735,7.1214,7.0639,7.0639,94560.0
2018-10-19 14:00:00,7.35,7.47,7.25,7.4,163650.0,7.0543,7.1694,6.9583,7.1022,163650.0
2018-10-19 14:30:00,7.38,7.44,7.35,7.39,90810.0,7.083,7.1406,7.0543,7.0926,90810.0
2018-10-19 15:00:00,7.37,7.4,7.33,7.39,218265.0,7.0735,7.1022,7.0351,7.0926,218265.0
2018-10-19 15:30:00,7.39,7.42,7.28,7.28,315195.0,7.0926,7.1214,6.9871,6.9871,315195.0
2018-10-22 09:30:00,7.43,7.55,7.23,7.27,265875.0,7.131,7.2462,6.9391,6.9775,265875.0
2018-10-22 10:00:00,7.26,7.32,7.23,7.25,113145.0,6.9679,7.0255,6.9391,6.9583,113145.0
2018-10-22 10:30:00,7.32,7.53,7.32,7.48,165300.0,7.0255,7.227,7.0255,7.179,165300.0
2018-10-22 11:00:00,7.47,7.51,7.41,7.42,95325.0,7.1694,7.2078,7.1118,7.1214,95325.0
2018-10-22 11:30:00,7.45,7.45,7.33,7.34,45750.0,7.1502,7.1502,7.0351,7.0447,45750.0
2018-10-22 12:00:00,7.34,7.41,7.29,7.34,62085.0,7.0447,7.1118,6.9967,7.0447,62085.0
2018-10-22 12:30:00,7.36,7.4,7.35,7.37,94815.0,7.0639,7.1022,7.0543,7.0735,94815.0
2018-10-22 13:00:00,7.39,7.4,7.36,7.36,21750.0,7.0926,7.1022,7.0639,7.0639,21750.0
2018-10-22 13:30:00,7.36,7.42,7.35,7.38,60000.0,7.0639,7.1214,7.0543,7.083,60000.0
2018-10-22 14:00:00,7.39,7.45,7.39,7.41,68220.0,7.0926,7.1502,7.0926,7.1118,68220.0
2018-10-22 14:30:00,7.4,7.48,7.4,7.48,67500.0,7.1022,7.179,7.1022,7.179,67500.0
2018-10-22 15:00:00,7.47,7.54,7.47,7.49,83745.0,7.1694,7.2366,7.1694,7.1886,83745.0
2018-10-22 15:30:00,7.48,7.53,7.43,7.43,103005.0,7.179,7.227,7.131,7.131,103005.0
2018-10-23 09:30:00,6.84,6.9,6.67,6.83,1246515.0,6.5648,6.6224,6.4016,6.5552,1246515.0
2018-10-23 10:00:00,6.83,6.84,6.61,6.78,715050.0,6.5552,6.5648,6.344,6.5072,715050.0
2018-10-23 10:30:00,6.75,6.87,6.72,6.83,417645.0,6.4784,6.5936,6.4496,6.5552,417645.0
2018-10-23 11:00:00,6.84,7.05,6.81,7.04,289185.0,6.5648,6.7663,6.536,6.7567,289185.0
2018-10-23 11:30:00,7.04,7.04,6.94,6.94,99090.0,6.7567,6.7567,6.6608,6.6608,99090.0
2018-10-23 12:00:00,6.93,7.18,6.93,7.16,180105.0,6.6512,6.8911,6.6512,6.8719,180105.0
2018-10-23 12:30:00,7.19,7.36,7.19,7.23,209505.0,6.9007,7.0639,6.9007,6.9391,209505.0
2018-10-23 13:00:00,7.23,7.35,7.23,7.25,143205.0,6.9391,7.0543,6.9391,6.9583,143205.0
2018-10-23 13:30:00,7.26,7.28,7.19,7.23,96630.0,6.9679,6.9871,6.9007,6.9391,96630.0
2018-10-23 14:00:00,7.23,7.38,7.22,7.33,98955.0,6.9391,7.083,6.9295,7.0351,98955.0
2018-10-23 14:30:00,7.33,7.37,7.3,7.37,93810.0,7.0351,7.0735,7.0063,7.0735,93810.0
2018-10-23 15:00:00,7.38,7.43,7.35,7.38,81525.0,7.083,7.131,7.0543,7.083,81525.0
2018-10-23 15:30:00,7.39,7.4,7.29,7.31,95505.0,7.0926,7.1022,6.9967,7.0159,95505.0
2018-10-24 09:30:00,6.94,6.96,6.76,6.79,723090.0,6.6608,6.6799,6.488,6.5168,723090.0
2018-10-24 10:00:00,6.74,6.9,6.64,6.66,523470.0,6.4688,6.6224,6.3728,6.392,523470.0
2018-10-24 10:30:00,6.65,6.69,6.62,6.66,354375.0,6.3824,6.4208,6.3536,6.392,354375.0
2018-10-24 11:00:00,6.66,6.66,6.49,6.49,683340.0,6.392,6.392,6.2289,6.2289,683340.0
2018-10-24 11:30:00,6.47,6.76,6.43,6.75,427200.0,6.2097,6.488,6.1713,6.4784,427200.0
2018-10-24 12:00:00,6.73,6.75,6.63,6.65,298470.0,6.4592,6.4784,6.3632,6.3824,298470.0
2018-10-24 12:30:00,6.65,6.65,6.54,6.63,170745.0,6.3824,6.3824,6.2768,6.3632,170745.0
2018-10-24 13:00:00,6.6,6.6,6.44,6.45,271320.0,6.3344,6.3344,6.1809,6.1905,271320.0
2018-10-24 13:30:00,6.43,6.52,6.41,6.43,118815.0,6.1713,6.2577,6.1521,6.1713,118815.0
2018-10-24 14:00:00,6.43,6.53,6.39,6.53,178290.0,6.1713,6.2672,6.1329,6.2672,178290.0
2018-10-24 14:30:00,6.54,6.56,6.35,6.4,189210.0,6.2768,6.296,6.0945,6.1425,189210.0
2018-10-24 15:00:00,6.37,6.37,6.17,6.17,204375.0,6.1137,6.1137,5.9217,5.9217,204375.0
2018-10-24 15:30:00,6.17,6.18,5.84,5.84,834945.0,5.9217,5.9313,5.605,5.605,834945.0
2018-10-25 09:30:00,6.0,6.13,5.97,6.09,899355.0,5.7586,5.8833,5.7298,5.845,899355.0
2018-10-25 10:00:00,6.08,6.17,6.04,6.13,226830.0,5.8354,5.9217,5.797,5.8833,226830.0
2018-10-25 10:30:00,6.12,6.17,6.07,6.1,257610.0,5.8737,5.9217,5.8258,5.8546,257610.0
2018-10-25 11:00:00,6.1,6.16,6.0,6.16,281085.0,5.8546,5.9121,5.7586,5.9121,281085.0
2018-10-25 11:30:00,6.17,6.22,6.1,6.21,188205.0,5.9217,5.9697,5.8546,5.9601,188205.0
2018-10-25 12:00:00,6.18,6.24,6.13,6.17,153885.0,5.9313,5.9889,5.8833,5.9217,153885.0
2018-10-25 12:30:00,6.14,6.24,6.13,6.17,111540.0,5.8929,5.9889,5.8833,5.9217,111540.0
2018-10-25 13:00:00,6.2,6.24,6.16,6.23,64095.0,5.9505,5.9889,5.9121,5.9793,64095.0
2018-10-25 13:30:00,6.21,6.31,6.2,6.29,162435.0,5.9601,6.0561,5.9505,6.0369,162435.0
2018-10-25 14:00:00,6.29,6.37,6.27,6.35,165525.0,6.0369,6.1137,6.0177,6.0945,165525.0
2018-10-25 14:30:00,6.37,6.4,6.32,6.32,113655.0,6.1137,6.1425,6.0657,6.0657,113655.0
2018-10-25 15:00:00,6.3,6.33,6.29,6.31,172080.0,6.0465,6.0753,6.0369,6.0561,172080.0
2018-10-25 15:30:00,6.32,6.33,6.22,6.26,193455.0,6.0657,6.0753,5.9697,6.0081,193455.0
2018-10-26 09:30:00,5.84,6.08,5.79,6.02,795825.0,5.605,5.8354,5.557,5.7778,795825.0
2018-10-26 10:00:00,6.02,6.03,5.79,5.81,401055.0,5.7778,5.7874,5.557,5.5762,401055.0
2018-10-26 10:30:00,5.8,5.81,5.63,5.66,422595.0,5.5666,5.5762,5.4035,5.4323,422595.0
2018-10-26 11:00:00,5.64,5.94,5.64,5.92,291240.0,5.4131,5.701,5.4131,5.6818,291240.0
2018-10-26 11:30:00,5.93,6.05,5.87,6.03,205155.0,5.6914,5.8066,5.6338,5.7874,205155.0
2018-10-26 12:00:00,6.02,6.1,5.99,6.02,127125.0,5.7778,5.8546,5.749,5.7778,127125.0
2018-10-26 12:30:00,6.02,6.21,6.02,6.16,175755.0,5.7778,5.9601,5.7778,5.9121,175755.0
2018-10-26 13:00:00,6.17,6.25,6.14,6.14,215820.0,5.9217,5.9985,5.8929,5.8929,215820.0
2018-10-26 13:30:00,6.13,6.13,6.01,6.1,111810.0,5.8833,5.8833,5.7682,5.8546,111810.0
2018-10-26 14:00:00,6.1,6.1,5.95,6.04,95250.0,5.8546,5.8546,5.7106,5.797,95250.0
2018-10-26 14:30:00,6.03,6.05,5.9,5.92,79770.0,5.7874,5.8066,5.6626,5.6818,79770.0
2018-10-26 15:00:00,5.91,6.01,5.86,5.99,166635.0,5.6722,5.7682,5.6242,5.749,166635.0
2018-10-26 15:30:00,5.95,6.03,5.91,5.93,390975.0,5.7106,5.7874,5.6722,5.6914,390975.0
2018-10-29 09:30:00,6.24,6.31,6.19,6.28,332415.0,5.9889,6.0561,5.9409,6.0273,332415.0
2018-10-29 10:00:00,6.3,6.37,6.3,6.31,446610.0,6.0465,6.1137,6.0465,6.0561,446610.0
2018-10-29 10:30:00,6.31,6.33,6.23,6.26,131400.0,6.0561,6.0753,5.9793,6.0081,131400.0
2018-10-29 11:00:00,6.25,6.27,6.13,6.19,98445.0,5.9985,6.0177,5.8833,5.9409,98445.0
2018-10-29 11:30:00,6.16,6.24,6.11,6.11,90825.0,5.9121,5.9889,5.8641,5.8641,90825.0
2018-10-29 12:00:00,6.12,6.13,6.0,6.05,98940.0,5.8737,5.8833,5.7586,5.8066,98940.0
2018-10-29 12:30:00,6.03,6.11,6.02,6.02,87015.0,5.7874,5.8641,5.7778,5.7778,87015.0
2018-10-29 13:00:00,6.07,6.15,6.07,6.08,53115.0,5.8258,5.9025,5.8258,5.8354,53115.0
2018-10-29 13:30:00,6.08,6.15,6.07,6.07,90510.0,5.8354,5.9025,5.8258,5.8258,90510.0
2018-10-29 14:00:00,6.06,6.06,5.89,5.93,76110.0,5.8162,5.8162,5.653,5.6914,76110.0
2018-10-29 14:30:00,5.89,5.94,5.78,5.81,479370.0,5.653,5.701,5.5474,5.5762,479370.0
2018-10-29 15:00:00,5.77,5.77,5.62,5.65,276450.0,5.5378,5.5378,5.3939,5.4227,276450.0
2018-10-29 15:30:00,5.62,5.75,5.42,5.74,641640.0,5.3939,5.5186,5.2019,5.509,641640.0
2018-10-30 09:30:00,5.72,6.33,5.72,6.33,1325295.0,5.4898,6.0753,5.4898,6.0753,1325295.0
2018-10-30 10:00:00,6.31,6.31,6.12,6.15,331230.0,6.0561,6.0561,5.8737,5.9025,331230.0
2018-10-30 10:30:00,6.14,6.21,5.98,5.99,303000.0,5.8929,5.9601,5.7394,5.749,303000.0
2018-10-30 11:00:00,6.0,6.16,5.99,6.16,247230.0,5.7586,5.9121,5.749,5.9121,247230.0
2018-10-30 11:30:00,6.16,6.25,6.14,6.16,153945.0,5.9121,5.9985,5.8929,5.9121,153945.0
2018-10-30 12:00:00,6.18,6.24,6.17,6.23,117855.0,5.9313,5.9889,5.9217,5.9793,117855.0
2018-10-30 12:30:00,6.2,6.27,6.15,6.15,82335.0,5.9505,6.0177,5.9025,5.9025,82335.0
2018-10-30 13:00:00,6.13,6.16,6.09,6.11,85830.0,5.8833,5.9121,5.845,5.8641,85830.0
2018-10-30 13:30:00,6.07,6.13,6.04,6.13,64575.0,5.8258,5.8833,5.797,5.8833,64575.0
2018-10-30 14:00:00,6.17,6.17,6.07,6.12,98505.0,5.9217,5.9217,5.8258,5.8737,98505.0
2018-10-30 14:30:00,6.11,6.29,6.09,6.26,182400.0,5.8641,6.0369,5.845,6.0081,182400.0
2018-10-30 15:00:00,6.25,6.35,6.2,6.35,411975.0,5.9985,6.0945,5.9505,6.0945,411975.0
2018-10-30 15:30:00,6.36,6.48,6.31,6.46,613875.0,6.1041,6.2193,6.0561,6.2001,613875.0
2018-10-31 09:30:00,6.77,6.77,6.57,6.73,749580.0,6.4976,6.4976,6.3056,6.4592,749580.0
2018-10-31 10:00:00,6.74,6.82,6.69,6.77,288120.0,6.4688,6.5456,6.4208,6.4976,288120.0
2018-10-31 10:30:00,6.76,6.77,6.63,6.67,280980.0,6.488,6.4976,6.3632,6.4016,280980.0
2018-10-31 11:00:00,6.68,6.7,6.6,6.69,124485.0,6.4112,6.4304,6.3344,6.4208,124485.0
2018-10-31 11:30:00,6.69,6.69,6.57,6.62,92940.0,6.4208,6.4208,6.3056,6.3536,92940.0
2018-10-31 12:00:00,6.61,6.64,6.53,6.61,66585.0,6.344,6.3728,6.2672,6.344,66585.0
2018-10-31 12:30:00,6.61,6.71,6.59,6.71,109080.0,6.344,6.44,6.3248,6.44,109080.0
2018-10-31 13:00:00,6.7,6.82,6.69,6.74,181410.0,6.4304,6.5456,6.4208,6.4688,181410.0
2018-10-31 13:30:00,6.76,6.8,6.71,6.76,105900.0,6.488,6.5264,6.44,6.488,105900.0
2018-10-31 14:00:00,6.73,6.81,6.73,6.78,68400.0,6.4592,6.536,6.4592,6.5072,68400.0
2018-10-31 14:30:00,6.76,6.8,6.74,6.77,77520.0,6.488,6.5264,6.4688,6.4976,77520.0
2018-10-31 15:00:00,6.77,6.85,6.77,6.79,290535.0,6.4976,6.5744,6.4976,6.5168,290535.0
2018-10-31 15:30:00,6.82,6.84,6.7,6.7,257265.0,6.5456,6.5648,6.4304,6.4304,257265.0
2018-11-01 09:30:00,6.79,7.0,6.79,6.87,395760.0,6.5168,6.7183,6.5168,6.5936,395760.0
2018-11-01 10:00:00,6.86,6.99,6.84,6.96,197745.0,6.584,6.7087,6.5648,6.6799,197745.0
2018-11-01 10:30:00,6.99,7.27,6.98,7.27,339825.0,6.7087,6.9775,6.6991,6.9775,339825.0
2018-11-01 11:00:00,7.28,7.52,7.26,7.52,350400.0,6.9871,7.2174,6.9679,7.2174,350400.0
2018-11-01 11:30:00,7.55,7.58,7.47,7.47,573570.0,7.2462,7.275,7.1694,7.1694,573570.0
2018-11-01 12:00:00,7.48,7.49,7.37,7.37,206625.0,7.179,7.1886,7.0735,7.0735,206625.0
2018-11-01 12:30:00,7.42,7.47,7.38,7.47,122490.0,7.1214,7.1694,7.083,7.1694,122490.0
2018-11-01 13:00:00,7.5,7.6,7.49,7.59,156855.0,7.1982,7.2942,7.1886,7.2846,156855.0
2018-11-01 13:30:00,7.59,7.59,7.54,7.56,298710.0,7.2846,7.2846,7.2366,7.2558,298710.0
2018-11-01 14:00:00,7.55,7.67,7.53,7.66,182265.0,7.2462,7.3614,7.227,7.3518,182265.0
2018-11-01 14:30:00,7.66,7.69,7.63,7.67,351225.0,7.3518,7.3806,7.323,7.3614,351225.0
2018-11-01 15:00:00,7.66,7.68,7.64,7.67,88575.0,7.3518,7.371,7.3326,7.3614,88575.0
2018-11-01 15:30:00,7.66,7.67,7.62,7.63,361905.0,7.3518,7.3614,7.3134,7.323,361905.0
2018-11-02 09:30:00,7.62,7.67,7.36,7.49,626775.0,7.3134,7.3614,7.0639,7.1886,626775.0
2018-11-02 10:00:00,7.48,7.51,7.29,7.29,585975.0,7.179,7.2078,6.9967,6.9967,585975.0
2018-11-02 10:30:00,7.29,7.42,7.16,7.38,268335.0,6.9967,7.1214,6.8719,7.083,268335.0
2018-11-02 11:00:00,7.39,7.39,7.2,7.24,205095.0,7.0926,7.0926,6.9103,6.9487,205095.0
2018-11-02 11:30:00,7.23,7.31,7.22,7.29,63255.0,6.9391,7.0159,6.9295,6.9967,63255.0
2018-11-02 12:00:00,7.29,7.29,7.23,7.27,51285.0,6.9967,6.9967,6.9391,6.9775,51285.0
2018-11-02 12:30:00,7.28,7.28,7.01,7.02,225525.0,6.9871,6.9871,6.7279,6.7375,225525.0
2018-11-02 13:00:00,7.05,7.24,7.03,7.17,160290.0,6.7663,6.9487,6.7471,6.8815,160290.0
2018-11-02 13:30:00,7.15,7.19,7.11,7.11,54630.0,6.8623,6.9007,6.8239,6.8239,54630.0
2018-11-02 14:00:00,7.11,7.27,7.07,7.26,216180.0,6.8239,6.9775,6.7855,6.9679,216180.0
2018-11-02 14:30:00,7.2,7.29,7.18,7.25,173865.0,6.9103,6.9967,6.8911,6.9583,173865.0
2018-11-02 15:00:00,7.27,7.37,7.19,7.31,143970.0,6.9775,7.0735,6.9007,7.0159,143970.0
2018-11-02 15:30:00,7.28,7.34,7.27,7.28,249510.0,6.9871,7.0447,6.9775,6.9871,249510.0
2018-11-05 09:30:00,7.25,7.26,6.9,6.94,661335.0,6.9583,6.9679,6.6224,6.6608,661335.0
2018-11-05 10:00:00,6.96,6.96,6.75,6.77,570990.0,6.6799,6.6799,6.4784,6.4976,570990.0
2018-11-05 10:30:00,6.76,6.96,6.74,6.93,212760.0,6.488,6.6799,6.4688,6.6512,212760.0
2018-11-05 11:00:00,6.93,6.97,6.84,6.84,244140.0,6.6512,6.6895,6.5648,6.5648,244140.0
2018-11-05 11:30:00,6.84,6.88,6.77,6.88,61275.0,6.5648,6.6032,6.4976,6.6032,61275.0
2018-11-05 12:00:00,6.91,6.93,6.87,6.9,37515.0,6.632,6.6512,6.5936,6.6224,37515.0
2018-11-05 12:30:00,6.9,6.94,6.88,6.94,87255.0,6.6224,6.6608,6.6032,6.6608,87255.0
2018-11-05 13:00:00,6.93,6.99,6.91,6.96,53775.0,6.6512,6.7087,6.632,6.6799,53775.0
2018-11-05 13:30:00,6.94,7.01,6.94,7.01,22545.0,6.6608,6.7279,6.6608,6.7279,22545.0
2018-11-05 14:00:00,6.96,7.12,6.96,7.12,109770.0,6.6799,6.8335,6.6799,6.8335,109770.0
2018-11-05 14:30:00,7.12,7.19,7.1,7.15,118215.0,6.8335,6.9007,6.8143,6.8623,118215.0
2018-11-05 15:00:00,7.16,7.17,7.07,7.09,139260.0,6.8719,6.8815,6.7855,6.8047,139260.0
2018-11-05 15:30:00,7.08,7.13,7.07,7.09,281835.0,6.7951,6.8431,6.7855,6.8047,281835.0
2018-11-06 09:30:00,7.05,7.37,7.05,7.37,504570.0,6.7663,7.0735,6.7663,7.0735,504570.0
2018-11-06 10:00:00,7.33,7.36,7.26,7.33,113610.0,7.0351,7.0639,6.9679,7.0351,113610.0
2018-11-06 10:30:00,7.33,7.38,7.29,7.34,191565.0,7.0351,7.083,6.9967,7.0447,191565.0
2018-11-06 11:00:00,7.34,7.36,7.27,7.3,89160.0,7.0447,7.0639,6.9775,7.0063,89160.0
2018-11-06 11:30:00,7.26,7.31,7.22,7.3,82005.0,6.9679,7.0159,6.9295,7.0063,82005.0
2018-11-06 12:00:00,7.3,7.38,7.3,7.34,43725.0,7.0063,7.083,7.0063,7.0447,43725.0
2018-11-06 12:30:00,7.38,7.42,7.37,7.37,125775.0,7.083,7.1214,7.0735,7.0735,125775.0
2018-11-06 13:00:00,7.38,7.38,7.35,7.38,27825.0,7.083,7.083,7.0543,7.083,27825.0
2018-11-06 13:30:00,7.37,7.4,7.34,7.34,86430.0,7.0735,7.1022,7.0447,7.0447,86430.0
2018-11-06 14:00:00,7.34,7.34,7.23,7.26,98895.0,7.0447,7.0447,6.9391,6.9679,98895.0
2018-11-06 14:30:00,7.25,7.3,7.25,7.27,32145.0,6.9583,7.0063,6.9583,6.9775,32145.0
2018-11-06 15:00:00,7.26,7.32,7.26,7.31,37500.0,6.9679,7.0255,6.9679,7.0159,37500.0
2018-11-06 15:30:00,7.3,7.35,7.29,7.35,130695.0,7.0063,7.0543,6.9967,7.0543,130695.0
2018-11-07 09:30:00,7.66,7.66,7.35,7.43,833085.0,7.3518,7.3518,7.0543,7.131,833085.0
2018-11-07 10:00:00,7.4,7.54,7.4,7.52,226740.0,7.1022,7.2366,7.1022,7.2174,226740.0
2018-11-07 10:30:00,7.53,7.64,7.53,7.58,258375.0,7.227,7.3326,7.227,7.275,258375.0
2018-11-07 11:00:00,7.56,7.65,7.53,7.62,94920.0,7.2558,7.3422,7.227,7.3134,94920.0
2018-11-07 11:30:00,7.63,7.67,7.55,7.67,57345.0,7.323,7.3614,7.2462,7.3614,57345.0
2018-11-07 12:00:00,7.65,7.65,7.59,7.62,50580.0,7.3422,7.3422,7.2846,7.3134,50580.0
2018-11-07 12:30:00,7.61,7.67,7.59,7.67,57210.0,7.3038,7.3614,7.2846,7.3614,57210.0
2018-11-07 13:00:00,7.61,7.61,7.54,7.55,23835.0,7.3038,7.3038,7.2366,7.2462,23835.0
2018-11-07 13:30:00,7.51,7.52,7.46,7.5,75255.0,7.2078,7.2174,7.1598,7.1982,75255.0
2018-11-07 14:00:00,7.51,7.55,7.5,7.55,106200.0,7.2078,7.2462,7.1982,7.2462,106200.0
2018-11-07 14:30:00,7.56,7.6,7.53,7.53,121950.0,7.2558,7.2942,7.227,7.227,121950.0
2018-11-07 15:00:00,7.52,7.58,7.52,7.57,413235.0,7.2174,7.275,7.2174,7.2654,413235.0
2018-11-07 15:30:00,7.57,7.62,7.55,7.62,451320.0,7.2654,7.3134,7.2462,7.3134,451320.0
2018-11-08 09:30:00,7.4,7.64,7.32,7.64,509370.0,7.1022,7.3326,7.0255,7.3326,509370.0
2018-11-08 10:00:00,7.61,7.61,7.47,7.58,188985.0,7.3038,7.3038,7.1694,7.275,188985.0
2018-11-08 10:30:00,7.57,7.67,7.57,7.63,145410.0,7.2654,7.3614,7.2654,7.323,145410.0
2018-11-08 11:00:00,7.61,7.65,7.55,7.62,134745.0,7.3038,7.3422,7.2462,7.3134,134745.0
2018-11-08 11:30:00,7.62,7.68,7.6,7.62,205395.0,7.3134,7.371,7.2942,7.3134,205395.0
2018-11-08 12:00:00,7.6,7.67,7.6,7.67,33450.0,7.2942,7.3614,7.2942,7.3614,33450.0
2018-11-08 12:30:00,7.64,7.66,7.63,7.63,8610.0,7.3326,7.3518,7.323,7.323,8610.0
2018-11-08 13:00:00,7.6,7.6,7.55,7.55,40560.0,7.2942,7.2942,7.2462,7.2462,40560.0
2018-11-08 13:30:00,7.53,7.54,7.52,7.54,27375.0,7.227,7.2366,7.2174,7.2366,27375.0
2018-11-08 14:00:00,7.54,7.58,7.51,7.52,132960.0,7.2366,7.275,7.2078,7.2174,132960.0
2018-11-08 14:30:00,7.52,7.52,7.45,7.48,94725.0,7.2174,7.2174,7.1502,7.179,94725.0
2018-11-08 15:00:00,7.47,7.51,7.46,7.48,55680.0,7.1694,7.2078,7.1598,7.179,55680.0
2018-11-08 15:30:00,7.47,7.54,7.44,7.51,248535.0,7.1694,7.2366,7.1406,7.2078,248535.0
2018-11-09 09:30:00,7.2,7.27,7.03,7.09,532905.0,6.9103,6.9775,6.7471,6.8047,532905.0
2018-11-09 10:00:00,7.13,7.13,6.93,7.06,185850.0,6.8431,6.8431,6.6512,6.7759,185850.0
2018-11-09 10:30:00,7.04,7.15,7.04,7.09,84795.0,6.7567,6.8623,6.7567,6.8047,84795.0
2018-11-09 11:00:00,7.14,7.14,6.99,7.02,67125.0,6.8527,6.8527,6.7087,6.7375,67125.0
2018-11-09 11:30:00,7.05,7.07,6.99,7.0,28845.0,6.7663,6.7855,6.7087,6.7183,28845.0
2018-11-09 12:00:00,7.0,7.03,6.97,7.02,34755.0,6.7183,6.7471,6.6895,6.7375,34755.0
2018-11-09 12:30:00,7.0,7.09,7.0,7.09,50835.0,6.7183,6.8047,6.7183,6.8047,50835.0
2018-11-09 13:00:00,7.08,7.1,7.02,7.06,36045.0,6.7951,6.8143,6.7375,6.7759,36045.0
2018-11-09 13:30:00,7.01,7.04,6.98,7.0,33855.0,6.7279,6.7567,6.6991,6.7183,33855.0
2018-11-09 14:00:00,6.99,7.0,6.91,6.94,111495.0,6.7087,6.7183,6.632,6.6608,111495.0
2018-11-09 14:30:00,6.95,7.05,6.95,7.02,92205.0,6.6704,6.7663,6.6704,6.7375,92205.0
2018-11-09 15:00:00,7.02,7.11,7.01,7.09,45930.0,6.7375,6.8239,6.7279,6.8047,45930.0
2018-11-09 15:30:00,7.08,7.17,7.08,7.1,148800.0,6.7951,6.8815,6.7951,6.8143,148800.0
2018-11-12 09:30:00,6.76,6.76,6.39,6.44,881970.0,6.488,6.488,6.1329,6.1809,881970.0
2018-11-12 10:00:00,6.42,6.42,6.3,6.39,252750.0,6.1617,6.1617,6.0465,6.1329,252750.0
2018-11-12 10:30:00,6.36,6.36,6.22,6.23,164400.0,6.1041,6.1041,5.9697,5.9793,164400.0
2018-11-12 11:00:00,6.21,6.24,6.07,6.12,236310.0,5.9601,5.9889,5.8258,5.8737,236310.0
2018-11-12 11:30:00,6.12,6.25,6.1,6.25,71970.0,5.8737,5.9985,5.8546,5.9985,71970.0
2018-11-12 12:00:00,6.27,6.33,6.27,6.28,81990.0,6.0177,6.0753,6.0177,6.0273,81990.0
2018-11-12 12:30:00,6.27,6.32,6.27,6.27,56415.0,6.0177,6.0657,6.0177,6.0177,56415.0
2018-11-12 13:00:00,6.28,6.28,6.22,6.25,68325.0,6.0273,6.0273,5.9697,5.9985,68325.0
2018-11-12 13:30:00,6.27,6.32,6.2,6.3,145770.0,6.0177,6.0657,5.9505,6.0465,145770.0
2018-11-12 14:00:00,6.29,6.38,6.27,6.31,114435.0,6.0369,6.1233,6.0177,6.0561,114435.0
2018-11-12 14:30:00,6.33,6.37,6.26,6.26,160635.0,6.0753,6.1137,6.0081,6.0081,160635.0
2018-11-12 15:00:00,6.25,6.29,6.2,6.27,140625.0,5.9985,6.0369,5.9505,6.0177,140625.0
2018-11-12 15:30:00,6.27,6.29,6.14,6.14,359280.0,6.0177,6.0369,5.8929,5.8929,359280.0
2018-11-13 09:30:00,6.27,6.54,6.27,6.38,382245.0,6.0177,6.2768,6.0177,6.1233,382245.0
2018-11-13 10:00:00,6.37,6.46,6.33,6.37,196680.0,6.1137,6.2001,6.0753,6.1137,196680.0
2018-11-13 10:30:00,6.37,6.57,6.33,6.54,316530.0,6.1137,6.3056,6.0753,6.2768,316530.0
2018-11-13 11:00:00,6.55,6.77,6.55,6.74,625395.0,6.2864,6.4976,6.2864,6.4688,625395.0
2018-11-13 11:30:00,6.71,6.71,6.6,6.6,81840.0,6.44,6.44,6.3344,6.3344,81840.0
2018-11-13 12:00:00,6.61,6.66,6.57,6.66,42345.0,6.344,6.392,6.3056,6.392,42345.0
2018-11-13 12:30:00,6.6,6.6,6.49,6.51,109350.0,6.3344,6.3344,6.2289,6.2481,109350.0
2018-11-13 13:00:00,6.55,6.55,6.47,6.48,100380.0,6.2864,6.2864,6.2097,6.2193,100380.0
2018-11-13 13:30:00,6.5,6.57,6.5,6.52,86430.0,6.2385,6.3056,6.2385,6.2577,86430.0
2018-11-13 14:00:00,6.49,6.49,6.36,6.41,70830.0,6.2289,6.2289,6.1041,6.1521,70830.0
2018-11-13 14:30:00,6.42,6.44,6.31,6.4,44820.0,6.1617,6.1809,6.0561,6.1425,44820.0
2018-11-13 15:00:00,6.37,6.44,6.34,6.37,147435.0,6.1137,6.1809,6.0849,6.1137,147435.0
2018-11-13 15:30:00,6.35,6.42,6.33,6.4,164925.0,6.0945,6.1617,6.0753,6.1425,164925.0
2018-11-14 09:30:00,6.63,6.77,6.6,6.7,392715.0,6.3632,6.4976,6.3344,6.4304,392715.0
2018-11-14 10:00:00,6.68,6.68,6.54,6.6,145590.0,6.4112,6.4112,6.2768,6.3344,145590.0
2018-11-14 10:30:00,6.61,6.65,6.53,6.6,102645.0,6.344,6.3824,6.2672,6.3344,102645.0
2018-11-14 11:00:00,6.58,6.6,6.53,6.56,93000.0,6.3152,6.3344,6.2672,6.296,93000.0
2018-11-14 11:30:00,6.57,6.59,6.49,6.59,176595.0,6.3056,6.3248,6.2289,6.3248,176595.0
2018-11-14 12:00:00,6.6,6.6,6.48,6.56,89325.0,6.3344,6.3344,6.2193,6.296,89325.0
2018-11-14 12:30:00,6.55,6.55,6.43,6.44,84555.0,6.2864,6.2864,6.1713,6.1809,84555.0
2018-11-14 13:00:00,6.44,6.55,6.44,6.49,57525.0,6.1809,6.2864,6.1809,6.2289,57525.0
2018-11-14 13:30:00,6.53,6.53,6.35,6.39,78165.0,6.2672,6.2672,6.0945,6.1329,78165.0
2018-11-14 14:00:00,6.38,6.46,6.3,6.4,100440.0,6.1233,6.2001,6.0465,6.1425,100440.0
2018-11-14 14:30:00,6.39,6.57,6.39,6.55,79260.0,6.1329,6.3056,6.1329,6.2864,79260.0
2018-11-14 15:00:00,6.57,6.63,6.55,6.57,272220.0,6.3056,6.3632,6.2864,6.3056,272220.0
2018-11-14 15:30:00,6.6,6.6,6.43,6.47,292020.0,6.3344,6.3344,6.1713,6.2097,292020.0
2018-11-15 09:30:00,6.4,6.7,6.39,6.65,184230.0,6.1425,6.4304,6.1329,6.3824,184230.0
2018-11-15 10:00:00,6.65,6.71,6.6,6.67,178905.0,6.3824,6.44,6.3344,6.4016,178905.0
2018-11-15 10:30:00,6.63,6.7,6.53,6.61,322470.0,6.3632,6.4304,6.2672,6.344,322470.0
2018-11-15 11:00:00,6.67,6.76,6.65,6.74,117495.0,6.4016,6.488,6.3824,6.4688,117495.0
2018-11-15 11:30:00,6.74,6.88,6.74,6.86,186735.0,6.4688,6.6032,6.4688,6.584,186735.0
2018-11-15 12:00:00,6.88,6.9,6.8,6.87,92340.0,6.6032,6.6224,6.5264,6.5936,92340.0
2018-11-15 12:30:00,6.88,6.92,6.82,6.83,176460.0,6.6032,6.6416,6.5456,6.5552,176460.0
2018-11-15 13:00:00,6.83,6.98,6.77,6.98,211035.0,6.5552,6.6991,6.4976,6.6991,211035.0
2018-11-15 13:30:00,7.0,7.1,7.0,7.09,207420.0,6.7183,6.8143,6.7183,6.8047,207420.0
2018-11-15 14:00:00,7.09,7.15,7.05,7.15,106335.0,6.8047,6.8623,6.7663,6.8623,106335.0
2018-11-15 14:30:00,7.17,7.2,7.13,7.17,102240.0,6.8815,6.9103,6.8431,6.8815,102240.0
2018-11-15 15:00:00,7.17,7.17,7.01,7.05,163215.0,6.8815,6.8815,6.7279,6.7663,163215.0
2018-11-15 15:30:00,7.04,7.12,7.04,7.07,107730.0,6.7567,6.8335,6.7567,6.7855,107730.0
2018-11-16 09:30:00,6.39,6.72,6.36,6.67,713025.0,6.1329,6.4496,6.1041,6.4016,713025.0
2018-11-16 10:00:00,6.67,6.71,6.55,6.7,194340.0,6.4016,6.44,6.2864,6.4304,194340.0
2018-11-16 10:30:00,6.7,6.81,6.7,6.73,198975.0,6.4304,6.536,6.4304,6.4592,198975.0
2018-11-16 11:00:00,6.78,6.78,6.7,6.76,66900.0,6.5072,6.5072,6.4304,6.488,66900.0
2018-11-16 11:30:00,6.78,6.78,6.67,6.67,95760.0,6.5072,6.5072,6.4016,6.4016,95760.0
2018-11-16 12:00:00,6.65,6.74,6.63,6.67,108330.0,6.3824,6.4688,6.3632,6.4016,108330.0
2018-11-16 12:30:00,6.67,6.96,6.66,6.88,242730.0,6.4016,6.6799,6.392,6.6032,242730.0
2018-11-16 13:00:00,6.9,6.9,6.77,6.77,100710.0,6.6224,6.6224,6.4976,6.4976,100710.0
2018-11-16 13:30:00,6.77,6.77,6.68,6.74,66345.0,6.4976,6.4976,6.4112,6.4688,66345.0
2018-11-16 14:00:00,6.75,6.79,6.73,6.79,61110.0,6.4784,6.5168,6.4592,6.5168,61110.0
2018-11-16 14:30:00,6.8,6.91,6.8,6.89,62625.0,6.5264,6.632,6.5264,6.6128,62625.0
2018-11-16 15:00:00,6.9,6.95,6.9,6.93,97995.0,6.6224,6.6704,6.6224,6.6512,97995.0
2018-11-16 15:30:00,6.92,6.92,6.85,6.88,149880.0,6.6416,6.6416,6.5744,6.6032,149880.0
2018-11-19 09:30:00,6.7,6.8,6.58,6.66,449175.0,6.4304,6.5264,6.3152,6.392,449175.0
2018-11-19 10:00:00,6.6,6.6,6.42,6.42,353370.0,6.3344,6.3344,6.1617,6.1617,353370.0
2018-11-19 10:30:00,6.41,6.57,6.37,6.57,236370.0,6.1521,6.3056,6.1137,6.3056,236370.0
2018-11-19 11:00:00,6.59,6.59,6.43,6.45,207165.0,6.3248,6.3248,6.1713,6.1905,207165.0
2018-11-19 11:30:00,6.43,6.43,6.3,6.37,359670.0,6.1713,6.1713,6.0465,6.1137,359670.0
2018-11-19 12:00:00,6.39,6.39,6.32,6.35,100020.0,6.1329,6.1329,6.0657,6.0945,100020.0
2018-11-19 12:30:00,6.32,6.37,6.3,6.33,74925.0,6.0657,6.1137,6.0465,6.0753,74925.0
2018-11-19 13:00:00,6.32,6.32,6.2,6.2,183330.0,6.0657,6.0657,5.9505,5.9505,183330.0
2018-11-19 13:30:00,6.19,6.27,6.16,6.21,72465.0,5.9409,6.0177,5.9121,5.9601,72465.0
2018-11-19 14:00:00,6.17,6.22,6.13,6.21,104130.0,5.9217,5.9697,5.8833,5.9601,104130.0
2018-11-19 14:30:00,6.21,6.26,6.18,6.26,130770.0,5.9601,6.0081,5.9313,6.0081,130770.0
2018-11-19 15:00:00,6.23,6.31,6.2,6.22,184410.0,5.9793,6.0561,5.9505,5.9697,184410.0
2018-11-19 15:30:00,6.21,6.21,6.06,6.07,424410.0,5.9601,5.9601,5.8162,5.8258,424410.0
2018-11-20 09:30:00,5.57,5.89,5.56,5.82,1032960.0,5.3459,5.653,5.3363,5.5858,1032960.0
2018-11-20 10:00:00,5.79,5.95,5.71,5.92,954810.0,5.557,5.7106,5.4802,5.6818,954810.0
2018-11-20 10:30:00,5.94,6.33,5.92,6.31,504975.0,5.701,6.0753,5.6818,6.0561,504975.0
2018-11-20 11:00:00,6.33,6.35,6.09,6.09,296730.0,6.0753,6.0945,5.845,5.845,296730.0
2018-11-20 11:30:00,6.12,6.24,6.08,6.21,183120.0,5.8737,5.9889,5.8354,5.9601,183120.0
2018-11-20 12:00:00,6.22,6.24,6.14,6.2,72720.0,5.9697,5.9889,5.8929,5.9505,72720.0
2018-11-20 12:30:00,6.18,6.2,6.07,6.09,130440.0,5.9313,5.9505,5.8258,5.845,130440.0
2018-11-20 13:00:00,6.07,6.11,6.0,6.03,92010.0,5.8258,5.8641,5.7586,5.7874,92010.0
2018-11-20 13:30:00,6.04,6.11,6.03,6.03,59310.0,5.797,5.8641,5.7874,5.7874,59310.0
2018-11-20 14:00:00,6.0,6.03,5.96,5.98,70500.0,5.7586,5.7874,5.7202,5.7394,70500.0
2018-11-20 14:30:00,6.04,6.1,6.02,6.04,168735.0,5.797,5.8546,5.7778,5.797,168735.0
2018-11-20 15:00:00,6.06,6.1,5.94,6.09,121035.0,5.8162,5.8546,5.701,5.845,121035.0
2018-11-20 15:30:00,6.08,6.13,6.05,6.1,287625.0,5.8354,5.8833,5.8066,5.8546,287625.0
2018-11-21 09:30:00,6.32,6.44,6.17,6.31,388725.0,6.0657,6.1809,5.9217,6.0561,388725.0
2018-11-21 10:00:00,6.31,6.4,6.27,6.38,272925.0,6.0561,6.1425,6.0177,6.1233,272925.0
2018-11-21 10:30:00,6.36,6.38,6.27,6.27,189375.0,6.1041,6.1233,6.0177,6.0177,189375.0
2018-11-21 11:00:00,6.26,6.37,6.25,6.33,785880.0,6.0081,6.1137,5.9985,6.0753,785880.0
2018-11-21 11:30:00,6.34,6.36,6.29,6.29,97455.0,6.0849,6.1041,6.0369,6.0369,97455.0
2018-11-21 12:00:00,6.27,6.28,6.25,6.25,25650.0,6.0177,6.0273,5.9985,5.9985,25650.0
2018-11-21 12:30:00,6.27,6.35,6.26,6.33,96435.0,6.0177,6.0945,6.0081,6.0753,96435.0
2018-11-21 13:00:00,6.33,6.36,6.28,6.31,45525.0,6.0753,6.1041,6.0273,6.0561,45525.0
2018-11-21 13:30:00,6.31,6.33,6.31,6.33,12900.0,6.0561,6.0753,6.0561,6.0753,12900.0
2018-11-21 14:00:00,6.32,6.33,6.31,6.32,19110.0,6.0657,6.0753,6.0561,6.0657,19110.0
2018-11-21 14:30:00,6.33,6.34,6.26,6.28,48480.0,6.0753,6.0849,6.0081,6.0273,48480.0
2018-11-21 15:00:00,6.29,6.29,6.26,6.27,224370.0,6.0369,6.0369,6.0081,6.0177,224370.0
2018-11-21 15:30:00,6.27,6.27,6.17,6.17,126315.0,6.0177,6.0177,5.9217,5.9217,126315.0
2018-11-23 09:30:00,6.07,6.31,6.0,6.25,418035.0,5.8258,6.0561,5.7586,5.9985,418035.0
2018-11-23 10:00:00,6.26,6.31,6.22,6.22,140865.0,6.0081,6.0561,5.9697,5.9697,140865.0
2018-11-23 10:30:00,6.24,6.3,6.23,6.29,262725.0,5.9889,6.0465,5.9793,6.0369,262725.0
2018-11-23 11:00:00,6.29,6.32,6.27,6.27,38580.0,6.0369,6.0657,6.0177,6.0177,38580.0
2018-11-23 11:30:00,6.26,6.28,6.21,6.22,143100.0,6.0081,6.0273,5.9601,5.9697,143100.0
2018-11-23 12:00:00,6.23,6.27,6.2,6.24,55335.0,5.9793,6.0177,5.9505,5.9889,55335.0
2018-11-23 12:30:00,6.25,6.26,6.17,6.17,66135.0,5.9985,6.0081,5.9217,5.9217,66135.0
2018-11-26 09:30:00,6.43,6.49,6.31,6.49,470445.0,6.1713,6.2289,6.0561,6.2289,470445.0
2018-11-26 10:00:00,6.48,6.51,6.35,6.37,215985.0,6.2193,6.2481,6.0945,6.1137,215985.0
2018-11-26 10:30:00,6.39,6.4,6.32,6.39,58065.0,6.1329,6.1425,6.0657,6.1329,58065.0
2018-11-26 11:00:00,6.39,6.45,6.39,6.44,115830.0,6.1329,6.1905,6.1329,6.1809,115830.0
2018-11-26 11:30:00,6.41,6.41,6.31,6.35,122445.0,6.1521,6.1521,6.0561,6.0945,122445.0
2018-11-26 12:00:00,6.39,6.39,6.3,6.3,147615.0,6.1329,6.1329,6.0465,6.0465,147615.0
2018-11-26 12:30:00,6.3,6.32,6.25,6.32,81885.0,6.0465,6.0657,5.9985,6.0657,81885.0
2018-11-26 13:00:00,6.32,6.38,6.32,6.38,18570.0,6.0657,6.1233,6.0657,6.1233,18570.0
2018-11-26 13:30:00,6.37,6.41,6.34,6.41,54405.0,6.1137,6.1521,6.0849,6.1521,54405.0
2018-11-26 14:00:00,6.4,6.43,6.37,6.41,61140.0,6.1425,6.1713,6.1137,6.1521,61140.0
2018-11-26 14:30:00,6.41,6.47,6.41,6.47,106905.0,6.1521,6.2097,6.1521,6.2097,106905.0
2018-11-26 15:00:00,6.48,6.48,6.45,6.47,67905.0,6.2193,6.2193,6.1905,6.2097,67905.0
2018-11-26 15:30:00,6.48,6.52,6.48,6.52,365850.0,6.2193,6.2577,6.2193,6.2577,365850.0
2018-11-27 09:30:00,6.41,6.45,6.31,6.45,314835.0,6.1521,6.1905,6.0561,6.1905,314835.0
2018-11-27 10:00:00,6.44,6.58,6.43,6.49,192090.0,6.1809,6.3152,6.1713,6.2289,192090.0
2018-11-27 10:30:00,6.49,6.65,6.47,6.64,60270.0,6.2289,6.3824,6.2097,6.3728,60270.0
2018-11-27 11:00:00,6.64,6.69,6.61,6.65,195045.0,6.3728,6.4208,6.344,6.3824,195045.0
2018-11-27 11:30:00,6.63,6.71,6.61,6.7,102495.0,6.3632,6.44,6.344,6.4304,102495.0
2018-11-27 12:00:00,6.7,6.7,6.58,6.58,70380.0,6.4304,6.4304,6.3152,6.3152,70380.0
2018-11-27 12:30:00,6.57,6.61,6.54,6.54,49575.0,6.3056,6.344,6.2768,6.2768,49575.0
2018-11-27 13:00:00,6.55,6.6,6.5,6.54,154395.0,6.2864,6.3344,6.2385,6.2768,154395.0
2018-11-27 13:30:00,6.6,6.6,6.57,6.59,50175.0,6.3344,6.3344,6.3056,6.3248,50175.0
2018-11-27 14:00:00,6.6,6.65,6.6,6.61,82470.0,6.3344,6.3824,6.3344,6.344,82470.0
2018-11-27 14:30:00,6.62,6.63,6.57,6.57,76890.0,6.3536,6.3632,6.3056,6.3056,76890.0
2018-11-27 15:00:00,6.55,6.55,6.53,6.53,65175.0,6.2864,6.2864,6.2672,6.2672,65175.0
2018-11-27 15:30:00,6.53,6.59,6.51,6.55,151575.0,6.2672,6.3248,6.2481,6.2864,151575.0
2018-11-28 09:30:00,6.76,6.76,6.53,6.55,398550.0,6.488,6.488,6.2672,6.2864,398550.0
2018-11-28 10:00:00,6.58,6.58,6.46,6.46,115890.0,6.3152,6.3152,6.2001,6.2001,115890.0
2018-11-28 10:30:00,6.44,6.46,6.39,6.45,135945.0,6.1809,6.2001,6.1329,6.1905,135945.0
2018-11-28 11:00:00,6.45,6.53,6.45,6.49,90540.0,6.1905,6.2672,6.1905,6.2289,90540.0
2018-11-28 11:30:00,6.48,6.52,6.48,6.52,67800.0,6.2193,6.2577,6.2193,6.2577,67800.0
2018-11-28 12:00:00,6.53,6.86,6.53,6.84,252360.0,6.2672,6.584,6.2672,6.5648,252360.0
2018-11-28 12:30:00,6.83,6.84,6.76,6.76,145485.0,6.5552,6.5648,6.488,6.488,145485.0
2018-11-28 13:00:00,6.74,6.8,6.72,6.8,85245.0,6.4688,6.5264,6.4496,6.5264,85245.0
2018-11-28 13:30:00,6.81,6.9,6.81,6.86,103035.0,6.536,6.6224,6.536,6.584,103035.0
2018-11-28 14:00:00,6.86,6.88,6.82,6.83,31500.0,6.584,6.6032,6.5456,6.5552,31500.0
2018-11-28 14:30:00,6.83,6.93,6.83,6.88,82440.0,6.5552,6.6512,6.5552,6.6032,82440.0
2018-11-28 15:00:00,6.83,6.95,6.83,6.95,42795.0,6.5552,6.6704,6.5552,6.6704,42795.0
2018-11-28 15:30:00,6.94,7.01,6.94,7.01,212040.0,6.6608,6.7279,6.6608,6.7279,212040.0
2018-11-29 09:30:00,6.91,7.04,6.91,6.96,275730.0,6.632,6.7567,6.632,6.6799,275730.0
2018-11-29 10:00:00,6.9,6.92,6.84,6.87,167925.0,6.6224,6.6416,6.5648,6.5936,167925.0
2018-11-29 10:30:00,6.88,6.96,6.79,6.82,131130.0,6.6032,6.6799,6.5168,6.5456,131130.0
2018-11-29 11:00:00,6.84,6.91,6.81,6.9,64635.0,6.5648,6.632,6.536,6.6224,64635.0
2018-11-29 11:30:00,6.91,6.96,6.91,6.94,46755.0,6.632,6.6799,6.632,6.6608,46755.0
2018-11-29 12:00:00,6.95,6.95,6.92,6.94,24315.0,6.6704,6.6704,6.6416,6.6608,24315.0
2018-11-29 12:30:00,6.96,6.97,6.92,6.97,19500.0,6.6799,6.6895,6.6416,6.6895,19500.0
2018-11-29 13:00:00,6.97,6.97,6.91,6.92,27855.0,6.6895,6.6895,6.632,6.6416,27855.0
2018-11-29 13:30:00,6.94,6.96,6.93,6.95,22845.0,6.6608,6.6799,6.6512,6.6704,22845.0
2018-11-29 14:00:00,6.95,7.02,6.95,7.0,71880.0,6.6704,6.7375,6.6704,6.7183,71880.0
2018-11-29 14:30:00,7.0,7.05,7.0,7.04,76320.0,6.7183,6.7663,6.7183,6.7567,76320.0
2018-11-29 15:00:00,7.04,7.04,6.96,6.99,57450.0,6.7567,6.7567,6.6799,6.7087,57450.0
2018-11-29 15:30:00,6.97,6.97,6.83,6.83,219360.0,6.6895,6.6895,6.5552,6.5552,219360.0
2018-11-30 09:30:00,6.88,6.88,6.64,6.77,240795.0,6.6032,6.6032,6.3728,6.4976,240795.0
2018-11-30 10:00:00,6.79,6.88,6.75,6.85,119670.0,6.5168,6.6032,6.4784,6.5744,119670.0
2018-11-30 10:30:00,6.89,6.94,6.88,6.88,59130.0,6.6128,6.6608,6.6032,6.6032,59130.0
2018-11-30 11:00:00,6.88,6.88,6.82,6.83,103425.0,6.6032,6.6032,6.5456,6.5552,103425.0
2018-11-30 11:30:00,6.8,6.88,6.8,6.88,116265.0,6.5264,6.6032,6.5264,6.6032,116265.0
2018-11-30 12:00:00,6.88,6.88,6.83,6.83,32610.0,6.6032,6.6032,6.5552,6.5552,32610.0
2018-11-30 12:30:00,6.83,6.87,6.81,6.86,13395.0,6.5552,6.5936,6.536,6.584,13395.0
2018-11-30 13:00:00,6.84,6.85,6.83,6.85,51180.0,6.5648,6.5744,6.5552,6.5744,51180.0
2018-11-30 13:30:00,6.85,6.96,6.84,6.94,43950.0,6.5744,6.6799,6.5648,6.6608,43950.0
2018-11-30 14:00:00,6.94,6.94,6.91,6.92,66690.0,6.6608,6.6608,6.632,6.6416,66690.0
2018-11-30 14:30:00,6.95,7.01,6.94,6.99,89625.0,6.6704,6.7279,6.6608,6.7087,89625.0
2018-11-30 15:00:00,7.0,7.07,6.99,7.07,158190.0,6.7183,6.7855,6.7087,6.7855,158190.0
2018-11-30 15:30:00,7.07,7.14,7.02,7.13,291060.0,6.7855,6.8527,6.7375,6.8431,291060.0
2018-12-03 09:30:00,7.79,7.86,7.65,7.67,1133415.0,7.4766,7.5437,7.3422,7.3614,1133415.0
2018-12-03 10:00:00,7.7,7.86,7.7,7.83,254670.0,7.3902,7.5437,7.3902,7.5149,254670.0
2018-12-03 10:30:00,7.83,7.83,7.62,7.62,181905.0,7.5149,7.5149,7.3134,7.3134,181905.0
2018-12-03 11:00:00,7.63,7.65,7.5,7.57,535215.0,7.323,7.3422,7.1982,7.2654,535215.0
2018-12-03 11:30:00,7.57,7.6,7.48,7.52,233340.0,7.2654,7.2942,7.179,7.2174,233340.0
2018-12-03 12:00:00,7.54,7.64,7.53,7.64,278430.0,7.2366,7.3326,7.227,7.3326,278430.0
2018-12-03 12:30:00,7.66,7.67,7.6,7.62,86520.0,7.3518,7.3614,7.2942,7.3134,86520.0
2018-12-03 13:00:00,7.65,7.7,7.65,7.69,56520.0,7.3422,7.3902,7.3422,7.3806,56520.0
2018-12-03 13:30:00,7.68,7.68,7.59,7.61,77895.0,7.371,7.371,7.2846,7.3038,77895.0
2018-12-03 14:00:00,7.64,7.67,7.57,7.67,512385.0,7.3326,7.3614,7.2654,7.3614,512385.0
2018-12-03 14:30:00,7.67,7.72,7.67,7.68,270420.0,7.3614,7.4094,7.3614,7.371,270420.0
2018-12-03 15:00:00,7.69,7.75,7.66,7.69,98145.0,7.3806,7.4382,7.3518,7.3806,98145.0
2018-12-03 15:30:00,7.71,7.74,7.69,7.71,126660.0,7.3998,7.4286,7.3806,7.3998,126660.0
2018-12-04 09:30:00,7.52,7.52,7.26,7.32,308535.0,7.2174,7.2174,6.9679,7.0255,308535.0
2018-12-04 10:00:00,7.28,7.32,7.21,7.28,253500.0,6.9871,7.0255,6.9199,6.9871,253500.0
2018-12-04 10:30:00,7.29,7.36,7.27,7.29,156990.0,6.9967,7.0639,6.9775,6.9967,156990.0
2018-12-04 11:00:00,7.26,7.28,7.17,7.17,132675.0,6.9679,6.9871,6.8815,6.8815,132675.0
2018-12-04 11:30:00,7.17,7.19,7.14,7.14,106665.0,6.8815,6.9007,6.8527,6.8527,106665.0
2018-12-04 12:00:00,7.14,7.15,6.92,6.93,214125.0,6.8527,6.8623,6.6416,6.6512,214125.0
2018-12-04 12:30:00,6.9,6.97,6.8,6.87,225855.0,6.6224,6.6895,6.5264,6.5936,225855.0
2018-12-04 13:00:00,6.85,6.89,6.72,6.74,207360.0,6.5744,6.6128,6.4496,6.4688,207360.0
2018-12-04 13:30:00,6.75,6.86,6.67,6.84,193650.0,6.4784,6.584,6.4016,6.5648,193650.0
2018-12-04 14:00:00,6.78,6.92,6.78,6.84,117135.0,6.5072,6.6416,6.5072,6.5648,117135.0
2018-12-04 14:30:00,6.83,6.93,6.83,6.84,241800.0,6.5552,6.6512,6.5552,6.5648,241800.0
2018-12-04 15:00:00,6.8,6.8,6.65,6.65,154680.0,6.5264,6.5264,6.3824,6.3824,154680.0
2018-12-04 15:30:00,6.65,6.68,6.57,6.57,377475.0,6.3824,6.4112,6.3056,6.3056,377475.0
2018-12-06 09:30:00,6.04,6.22,5.99,6.09,1024680.0,5.797,5.9697,5.749,5.845,1024680.0
2018-12-06 10:00:00,6.08,6.31,6.06,6.28,323190.0,5.8354,6.0561,5.8162,6.0273,323190.0
2018-12-06 10:30:00,6.3,6.3,6.04,6.04,297135.0,6.0465,6.0465,5.797,5.797,297135.0
2018-12-06 11:00:00,6.05,6.1,5.96,5.99,421335.0,5.8066,5.8546,5.7202,5.749,421335.0
2018-12-06 11:30:00,5.98,6.18,5.98,6.18,196635.0,5.7394,5.9313,5.7394,5.9313,196635.0
2018-12-06 12:00:00,6.18,6.31,6.15,6.3,163245.0,5.9313,6.0561,5.9025,6.0465,163245.0
2018-12-06 12:30:00,6.29,6.35,6.25,6.28,181125.0,6.0369,6.0945,5.9985,6.0273,181125.0
2018-12-06 13:00:00,6.26,6.26,6.12,6.12,68880.0,6.0081,6.0081,5.8737,5.8737,68880.0
2018-12-06 13:30:00,6.11,6.26,6.09,6.26,244560.0,5.8641,6.0081,5.845,6.0081,244560.0
2018-12-06 14:00:00,6.27,6.29,6.16,6.22,120435.0,6.0177,6.0369,5.9121,5.9697,120435.0
2018-12-06 14:30:00,6.24,6.25,6.13,6.24,263580.0,5.9889,5.9985,5.8833,5.9889,263580.0
2018-12-06 15:00:00,6.25,6.3,6.2,6.28,182160.0,5.9985,6.0465,5.9505,6.0273,182160.0
2018-12-06 15:30:00,6.3,6.47,6.3,6.47,341370.0,6.0465,6.2097,6.0465,6.2097,341370.0
2018-12-07 09:30:00,6.43,6.47,6.33,6.38,371775.0,6.1713,6.2097,6.0753,6.1233,371775.0
2018-12-07 10:00:00,6.4,6.4,6.15,6.15,271770.0,6.1425,6.1425,5.9025,5.9025,271770.0
2018-12-07 10:30:00,6.17,6.22,6.08,6.21,372045.0,5.9217,5.9697,5.8354,5.9601,372045.0
2018-12-07 11:00:00,6.22,6.22,6.03,6.09,198690.0,5.9697,5.9697,5.7874,5.845,198690.0
2018-12-07 11:30:00,6.06,6.11,5.97,5.98,106380.0,5.8162,5.8641,5.7298,5.7394,106380.0
2018-12-07 12:00:00,5.96,6.02,5.95,5.98,239640.0,5.7202,5.7778,5.7106,5.7394,239640.0
2018-12-07 12:30:00,6.0,6.02,5.89,6.02,412365.0,5.7586,5.7778,5.653,5.7778,412365.0
2018-12-07 13:00:00,6.0,6.06,5.97,6.01,130170.0,5.7586,5.8162,5.7298,5.7682,130170.0
2018-12-07 13:30:00,6.01,6.02,5.85,5.86,260325.0,5.7682,5.7778,5.6146,5.6242,260325.0
2018-12-07 14:00:00,5.85,5.91,5.82,5.84,142350.0,5.6146,5.6722,5.5858,5.605,142350.0
2018-12-07 14:30:00,5.86,5.86,5.69,5.69,321015.0,5.6242,5.6242,5.461,5.461,321015.0
2018-12-07 15:00:00,5.69,5.79,5.66,5.79,253920.0,5.461,5.557,5.4323,5.557,253920.0
2018-12-07 15:30:00,5.79,5.9,5.75,5.75,564570.0,5.557,5.6626,5.5186,5.5186,564570.0
2018-12-10 09:30:00,5.72,5.99,5.72,5.85,711900.0,5.4898,5.749,5.4898,5.6146,711900.0
2018-12-10 10:00:00,5.86,5.93,5.82,5.84,207435.0,5.6242,5.6914,5.5858,5.605,207435.0
2018-12-10 10:30:00,5.86,5.86,5.73,5.76,366870.0,5.6242,5.6242,5.4994,5.5282,366870.0
2018-12-10 11:00:00,5.77,5.77,5.66,5.75,167100.0,5.5378,5.5378,5.4323,5.5186,167100.0
2018-12-10 11:30:00,5.78,5.89,5.75,5.82,125130.0,5.5474,5.653,5.5186,5.5858,125130.0
2018-12-10 12:00:00,5.82,5.87,5.79,5.79,30690.0,5.5858,5.6338,5.557,5.557,30690.0
2018-12-10 12:30:00,5.85,5.96,5.85,5.94,71250.0,5.6146,5.7202,5.6146,5.701,71250.0
2018-12-10 13:00:00,5.92,5.96,5.87,5.87,69750.0,5.6818,5.7202,5.6338,5.6338,69750.0
2018-12-10 13:30:00,5.87,5.98,5.87,5.93,99615.0,5.6338,5.7394,5.6338,5.6914,99615.0
2018-12-10 14:00:00,5.93,5.94,5.87,5.93,30165.0,5.6914,5.701,5.6338,5.6914,30165.0
2018-12-10 14:30:00,5.95,6.01,5.93,5.93,164895.0,5.7106,5.7682,5.6914,5.6914,164895.0
2018-12-10 15:00:00,5.92,5.95,5.91,5.95,132750.0,5.6818,5.7106,5.6722,5.7106,132750.0
2018-12-10 15:30:00,5.99,6.05,5.97,5.98,168780.0,5.749,5.8066,5.7298,5.7394,168780.0
2018-12-11 09:30:00,6.27,6.47,6.27,6.36,1243425.0,6.0177,6.2097,6.0177,6.1041,1243425.0
2018-12-11 10:00:00,6.39,6.49,6.33,6.46,738735.0,6.1329,6.2289,6.0753,6.2001,738735.0
2018-12-11 10:30:00,6.48,6.51,6.32,6.35,413235.0,6.2193,6.2481,6.0657,6.0945,413235.0
2018-12-11 11:00:00,6.34,6.36,6.27,6.29,277200.0,6.0849,6.1041,6.0177,6.0369,277200.0
2018-12-11 11:30:00,6.3,6.3,6.2,6.21,310470.0,6.0465,6.0465,5.9505,5.9601,310470.0
2018-12-11 12:00:00,6.2,6.22,6.14,6.2,218220.0,5.9505,5.9697,5.8929,5.9505,218220.0
2018-12-11 12:30:00,6.21,6.26,6.18,6.23,284235.0,5.9601,6.0081,5.9313,5.9793,284235.0
2018-12-11 13:00:00,6.23,6.26,6.17,6.17,153030.0,5.9793,6.0081,5.9217,5.9217,153030.0
2018-12-11 13:30:00,6.15,6.16,6.02,6.06,167280.0,5.9025,5.9121,5.7778,5.8162,167280.0
2018-12-11 14:00:00,6.07,6.13,5.99,6.13,239295.0,5.8258,5.8833,5.749,5.8833,239295.0
2018-12-11 14:30:00,6.14,6.22,6.14,6.18,214620.0,5.8929,5.9697,5.8929,5.9313,214620.0
2018-12-11 15:00:00,6.19,6.27,6.14,6.21,141840.0,5.9409,6.0177,5.8929,5.9601,141840.0
2018-12-11 15:30:00,6.25,6.26,6.08,6.09,351060.0,5.9985,6.0081,5.8354,5.845,351060.0
2018-12-12 09:30:00,6.37,6.43,6.24,6.36,605280.0,6.1137,6.1713,5.9889,6.1041,605280.0
2018-12-12 10:00:00,6.37,6.46,6.29,6.43,444240.0,6.1137,6.2001,6.0369,6.1713,444240.0
2018-12-12 10:30:00,6.43,6.53,6.4,6.52,449835.0,6.1713,6.2672,6.1425,6.2577,449835.0
2018-12-12 11:00:00,6.51,6.59,6.49,6.55,412290.0,6.2481,6.3248,6.2289,6.2864,412290.0
2018-12-12 11:30:00,6.56,6.57,6.5,6.53,281595.0,6.296,6.3056,6.2385,6.2672,281595.0
2018-12-12 12:00:00,6.55,6.56,6.51,6.56,171495.0,6.2864,6.296,6.2481,6.296,171495.0
2018-12-12 12:30:00,6.57,6.63,6.54,6.62,327630.0,6.3056,6.3632,6.2768,6.3536,327630.0
2018-12-12 13:00:00,6.62,6.63,6.58,6.61,365025.0,6.3536,6.3632,6.3152,6.344,365025.0
2018-12-12 13:30:00,6.61,6.61,6.54,6.55,124005.0,6.344,6.344,6.2768,6.2864,124005.0
2018-12-12 14:00:00,6.55,6.55,6.43,6.45,146730.0,6.2864,6.2864,6.1713,6.1905,146730.0
2018-12-12 14:30:00,6.46,6.48,6.4,6.47,378300.0,6.2001,6.2193,6.1425,6.2097,378300.0
2018-12-12 15:00:00,6.46,6.5,6.41,6.42,297300.0,6.2001,6.2385,6.1521,6.1617,297300.0
2018-12-12 15:30:00,6.4,6.47,6.36,6.37,316875.0,6.1425,6.2097,6.1041,6.1137,316875.0
2018-12-13 09:30:00,6.48,6.57,6.37,6.41,292020.0,6.2193,6.3056,6.1137,6.1521,292020.0
2018-12-13 10:00:00,6.43,6.53,6.38,6.4,179235.0,6.1713,6.2672,6.1233,6.1425,179235.0
2018-12-13 10:30:00,6.37,6.42,6.28,6.36,300255.0,6.1137,6.1617,6.0273,6.1041,300255.0
2018-12-13 11:00:00,6.35,6.37,6.27,6.33,175200.0,6.0945,6.1137,6.0177,6.0753,175200.0
2018-12-13 11:30:00,6.33,6.41,6.31,6.33,166005.0,6.0753,6.1521,6.0561,6.0753,166005.0
2018-12-13 12:00:00,6.32,6.32,6.23,6.24,341655.0,6.0657,6.0657,5.9793,5.9889,341655.0
2018-12-13 12:30:00,6.27,6.3,6.24,6.27,122835.0,6.0177,6.0465,5.9889,6.0177,122835.0
2018-12-13 13:00:00,6.29,6.33,6.25,6.29,411045.0,6.0369,6.0753,5.9985,6.0369,411045.0
2018-12-13 13:30:00,6.3,6.37,6.29,6.29,184020.0,6.0465,6.1137,6.0369,6.0369,184020.0
2018-12-13 14:00:00,6.3,6.31,6.23,6.27,166620.0,6.0465,6.0561,5.9793,6.0177,166620.0
2018-12-13 14:30:00,6.27,6.31,6.23,6.3,165975.0,6.0177,6.0561,5.9793,6.0465,165975.0
2018-12-13 15:00:00,6.3,6.31,6.24,6.29,61620.0,6.0465,6.0561,5.9889,6.0369,61620.0
2018-12-13 15:30:00,6.27,6.37,6.27,6.3,373800.0,6.0177,6.1137,6.0177,6.0465,373800.0
2018-12-14 09:30:00,6.08,6.31,6.08,6.3,439815.0,5.8354,6.0561,5.8354,6.0465,439815.0
2018-12-14 10:00:00,6.31,6.38,6.3,6.31,287625.0,6.0561,6.1233,6.0465,6.0561,287625.0
2018-12-14 10:30:00,6.31,6.4,6.29,6.32,195420.0,6.0561,6.1425,6.0369,6.0657,195420.0
2018-12-14 11:00:00,6.31,6.35,6.24,6.28,62325.0,6.0561,6.0945,5.9889,6.0273,62325.0
2018-12-14 11:30:00,6.29,6.3,6.15,6.17,74040.0,6.0369,6.0465,5.9025,5.9217,74040.0
2018-12-14 12:00:00,6.19,6.2,6.14,6.19,219105.0,5.9409,5.9505,5.8929,5.9409,219105.0
2018-12-14 12:30:00,6.21,6.23,6.17,6.17,48270.0,5.9601,5.9793,5.9217,5.9217,48270.0
2018-12-14 13:00:00,6.15,6.19,6.14,6.17,31245.0,5.9025,5.9409,5.8929,5.9217,31245.0
2018-12-14 13:30:00,6.17,6.17,6.13,6.13,37950.0,5.9217,5.9217,5.8833,5.8833,37950.0
2018-12-14 14:00:00,6.16,6.17,6.13,6.15,14085.0,5.9121,5.9217,5.8833,5.9025,14085.0
2018-12-14 14:30:00,6.14,6.14,6.05,6.13,168885.0,5.8929,5.8929,5.8066,5.8833,168885.0
2018-12-14 15:00:00,6.14,6.17,6.11,6.11,99855.0,5.8929,5.9217,5.8641,5.8641,99855.0
2018-12-14 15:30:00,6.11,6.11,6.02,6.02,601215.0,5.8641,5.8641,5.7778,5.7778,601215.0
2018-12-17 09:30:00,5.97,6.02,5.88,5.98,378930.0,5.7298,5.7778,5.6434,5.7394,378930.0
2018-12-17 10:00:00,5.97,6.16,5.96,6.13,440925.0,5.7298,5.9121,5.7202,5.8833,440925.0
2018-12-17 10:30:00,6.13,6.19,6.06,6.17,143625.0,5.8833,5.9409,5.8162,5.9217,143625.0
2018-12-17 11:00:00,6.17,6.27,6.17,6.25,145005.0,5.9217,6.0177,5.9217,5.9985,145005.0
2018-12-17 11:30:00,6.23,6.24,6.17,6.23,218085.0,5.9793,5.9889,5.9217,5.9793,218085.0
2018-12-17 12:00:00,6.27,6.27,6.2,6.22,67905.0,6.0177,6.0177,5.9505,5.9697,67905.0
2018-12-17 12:30:00,6.21,6.21,6.05,6.05,194085.0,5.9601,5.9601,5.8066,5.8066,194085.0
2018-12-17 13:00:00,6.02,6.04,5.94,5.98,296895.0,5.7778,5.797,5.701,5.7394,296895.0
2018-12-17 13:30:00,5.99,5.99,5.9,5.9,255615.0,5.749,5.749,5.6626,5.6626,255615.0
2018-12-17 14:00:00,5.9,5.92,5.85,5.86,538995.0,5.6626,5.6818,5.6146,5.6242,538995.0
2018-12-17 14:30:00,5.86,5.93,5.81,5.85,118740.0,5.6242,5.6914,5.5762,5.6146,118740.0
2018-12-17 15:00:00,5.82,5.86,5.77,5.78,274185.0,5.5858,5.6242,5.5378,5.5474,274185.0
2018-12-17 15:30:00,5.77,5.8,5.7,5.79,736545.0,5.5378,5.5666,5.4706,5.557,736545.0
2018-12-18 09:30:00,5.95,6.25,5.95,6.25,669660.0,5.7106,5.9985,5.7106,5.9985,669660.0
2018-12-18 10:00:00,6.25,6.25,6.17,6.24,353010.0,5.9985,5.9985,5.9217,5.9889,353010.0
2018-12-18 10:30:00,6.27,6.3,6.23,6.28,267675.0,6.0177,6.0465,5.9793,6.0273,267675.0
2018-12-18 11:00:00,6.29,6.29,6.12,6.13,207345.0,6.0369,6.0369,5.8737,5.8833,207345.0
2018-12-18 11:30:00,6.15,6.18,6.08,6.11,97590.0,5.9025,5.9313,5.8354,5.8641,97590.0
2018-12-18 12:00:00,6.13,6.26,6.13,6.24,122595.0,5.8833,6.0081,5.8833,5.9889,122595.0
2018-12-18 12:30:00,6.25,6.27,6.21,6.25,78825.0,5.9985,6.0177,5.9601,5.9985,78825.0
2018-12-18 13:00:00,6.26,6.26,6.21,6.21,41880.0,6.0081,6.0081,5.9601,5.9601,41880.0
2018-12-18 13:30:00,6.2,6.2,6.13,6.15,74505.0,5.9505,5.9505,5.8833,5.9025,74505.0
2018-12-18 14:00:00,6.16,6.2,6.13,6.17,55845.0,5.9121,5.9505,5.8833,5.9217,55845.0
2018-12-18 14:30:00,6.16,6.16,5.99,6.0,290625.0,5.9121,5.9121,5.749,5.7586,290625.0
2018-12-18 15:00:00,5.98,6.02,5.95,5.98,227670.0,5.7394,5.7778,5.7106,5.7394,227670.0
2018-12-18 15:30:00,6.01,6.13,6.01,6.03,317625.0,5.7682,5.8833,5.7682,5.7874,317625.0
2018-12-19 09:30:00,5.97,6.06,5.84,6.05,640215.0,5.7298,5.8162,5.605,5.8066,640215.0
2018-12-19 10:00:00,6.04,6.12,6.04,6.07,547455.0,5.797,5.8737,5.797,5.8258,547455.0
2018-12-19 10:30:00,6.06,6.1,6.01,6.05,210750.0,5.8162,5.8546,5.7682,5.8066,210750.0
2018-12-19 11:00:00,6.05,6.05,5.87,5.88,408015.0,5.8066,5.8066,5.6338,5.6434,408015.0
2018-12-19 11:30:00,5.87,5.93,5.83,5.92,135480.0,5.6338,5.6914,5.5954,5.6818,135480.0
2018-12-19 12:00:00,5.92,5.93,5.91,5.92,155190.0,5.6818,5.6914,5.6722,5.6818,155190.0
2018-12-19 12:30:00,5.93,5.95,5.9,5.92,58290.0,5.6914,5.7106,5.6626,5.6818,58290.0
2018-12-19 13:00:00,5.93,5.99,5.89,5.93,422640.0,5.6914,5.749,5.653,5.6914,422640.0
2018-12-19 13:30:00,5.93,5.98,5.92,5.97,70575.0,5.6914,5.7394,5.6818,5.7298,70575.0
2018-12-19 14:00:00,6.02,6.03,5.66,5.79,1070550.0,5.7778,5.7874,5.4323,5.557,1070550.0
2018-12-19 14:30:00,5.81,5.86,5.42,5.46,870045.0,5.5762,5.6242,5.2019,5.2403,870045.0
2018-12-19 15:00:00,5.43,5.43,5.21,5.28,539505.0,5.2115,5.2115,5.0004,5.0675,539505.0
2018-12-19 15:30:00,5.27,5.34,5.19,5.27,438585.0,5.0579,5.1251,4.9812,5.0579,438585.0
2018-12-20 09:30:00,5.24,5.47,5.24,5.43,480390.0,5.0292,5.2499,5.0292,5.2115,480390.0
2018-12-20 10:00:00,5.44,5.51,5.36,5.43,269940.0,5.2211,5.2883,5.1443,5.2115,269940.0
2018-12-20 10:30:00,5.43,5.45,5.32,5.35,170565.0,5.2115,5.2307,5.1059,5.1347,170565.0
2018-12-20 11:00:00,5.35,5.36,5.21,5.22,150615.0,5.1347,5.1443,5.0004,5.01,150615.0
2018-12-20 11:30:00,5.24,5.25,5.09,5.15,277155.0,5.0292,5.0388,4.8852,4.9428,277155.0
2018-12-20 12:00:00,5.18,5.18,5.0,5.1,334365.0,4.9716,4.9716,4.7988,4.8948,334365.0
2018-12-20 12:30:00,5.1,5.16,5.03,5.16,203205.0,4.8948,4.9524,4.8276,4.9524,203205.0
2018-12-20 13:00:00,5.12,5.12,5.02,5.1,120450.0,4.914,4.914,4.818,4.8948,120450.0
2018-12-20 13:30:00,5.09,5.12,5.05,5.09,165225.0,4.8852,4.914,4.8468,4.8852,165225.0
2018-12-20 14:00:00,5.09,5.11,4.94,5.11,433785.0,4.8852,4.9044,4.7412,4.9044,433785.0
2018-12-20 14:30:00,5.12,5.26,5.11,5.19,306915.0,4.914,5.0484,4.9044,4.9812,306915.0
2018-12-20 15:00:00,5.19,5.27,5.12,5.2,525690.0,4.9812,5.0579,4.914,4.9908,525690.0
2018-12-20 15:30:00,5.2,5.25,5.1,5.13,473775.0,4.9908,5.0388,4.8948,4.9236,473775.0
2018-12-21 09:30:00,5.23,5.37,5.21,5.31,504015.0,5.0196,5.1539,5.0004,5.0963,504015.0
2018-12-21 10:00:00,5.3,5.41,5.18,5.36,579600.0,5.0867,5.1923,4.9716,5.1443,579600.0
2018-12-21 10:30:00,5.36,5.38,5.25,5.27,271560.0,5.1443,5.1635,5.0388,5.0579,271560.0
2018-12-21 11:00:00,5.27,5.27,5.16,5.25,623100.0,5.0579,5.0579,4.9524,5.0388,623100.0
2018-12-21 11:30:00,5.26,5.26,5.16,5.17,349845.0,5.0484,5.0484,4.9524,4.962,349845.0
2018-12-21 12:00:00,5.17,5.17,5.01,5.01,348345.0,4.962,4.962,4.8084,4.8084,348345.0
2018-12-21 12:30:00,5.0,5.13,4.97,5.07,209745.0,4.7988,4.9236,4.77,4.866,209745.0
2018-12-21 13:00:00,5.08,5.15,5.05,5.1,166200.0,4.8756,4.9428,4.8468,4.8948,166200.0
2018-12-21 13:30:00,5.1,5.2,5.08,5.08,112800.0,4.8948,4.9908,4.8756,4.8756,112800.0
2018-12-21 14:00:00,5.09,5.1,5.02,5.04,124215.0,4.8852,4.8948,4.818,4.8372,124215.0
2018-12-21 14:30:00,5.06,5.07,5.0,5.04,91545.0,4.8564,4.866,4.7988,4.8372,91545.0
2018-12-21 15:00:00,5.05,5.05,4.9,4.9,283965.0,4.8468,4.8468,4.7028,4.7028,283965.0
2018-12-21 15:30:00,4.92,4.93,4.84,4.9,534720.0,4.722,4.7316,4.6453,4.7028,534720.0
2018-12-24 09:30:00,4.77,4.92,4.62,4.67,623895.0,4.5781,4.722,4.4341,4.4821,623895.0
2018-12-24 10:00:00,4.67,4.76,4.64,4.71,286680.0,4.4821,4.5685,4.4533,4.5205,286680.0
2018-12-24 10:30:00,4.74,4.89,4.72,4.84,251865.0,4.5493,4.6932,4.5301,4.6453,251865.0
2018-12-24 11:00:00,4.87,4.88,4.76,4.77,280680.0,4.674,4.6836,4.5685,4.5781,280680.0
2018-12-24 11:30:00,4.77,4.8,4.66,4.68,199125.0,4.5781,4.6069,4.4725,4.4917,199125.0
2018-12-24 12:00:00,4.71,4.72,4.6,4.65,388545.0,4.5205,4.5301,4.4149,4.4629,388545.0
2018-12-24 12:30:00,4.67,4.68,4.47,4.47,311160.0,4.4821,4.4917,4.2901,4.2901,311160.0
2018-12-26 09:30:00,4.65,4.67,4.57,4.6,591510.0,4.4629,4.4821,4.3861,4.4149,591510.0
2018-12-26 10:00:00,4.57,4.61,4.49,4.52,200310.0,4.3861,4.4245,4.3093,4.3381,200310.0
2018-12-26 10:30:00,4.51,4.52,4.43,4.44,190245.0,4.3285,4.3381,4.2517,4.2613,190245.0
2018-12-26 11:00:00,4.46,4.6,4.44,4.6,162930.0,4.2805,4.4149,4.2613,4.4149,162930.0
2018-12-26 11:30:00,4.6,4.7,4.59,4.7,314415.0,4.4149,4.5109,4.4053,4.5109,314415.0
2018-12-26 12:00:00,4.7,4.79,4.69,4.74,224955.0,4.5109,4.5973,4.5013,4.5493,224955.0
2018-12-26 12:30:00,4.74,4.84,4.73,4.83,260115.0,4.5493,4.6453,4.5397,4.6357,260115.0
2018-12-26 13:00:00,4.84,4.84,4.76,4.79,133125.0,4.6453,4.6453,4.5685,4.5973,133125.0
2018-12-26 13:30:00,4.79,4.91,4.78,4.9,184845.0,4.5973,4.7124,4.5877,4.7028,184845.0
2018-12-26 14:00:00,4.91,4.93,4.87,4.9,111135.0,4.7124,4.7316,4.674,4.7028,111135.0
2018-12-26 14:30:00,4.93,4.98,4.91,4.98,131070.0,4.7316,4.7796,4.7124,4.7796,131070.0
2018-12-26 15:00:00,4.97,5.06,4.95,5.06,187350.0,4.77,4.8564,4.7508,4.8564,187350.0
2018-12-26 15:30:00,5.06,5.24,5.06,5.24,416070.0,4.8564,5.0292,4.8564,5.0292,416070.0
2018-12-27 09:30:00,4.96,5.17,4.92,5.09,470850.0,4.7772,4.9795,4.7387,4.9025,470850.0
2018-12-27 10:00:00,5.07,5.13,4.97,4.97,204900.0,4.8832,4.941,4.7869,4.7869,204900.0
2018-12-27 10:30:00,4.96,5.04,4.94,4.97,221070.0,4.7772,4.8543,4.758,4.7869,221070.0
2018-12-27 11:00:00,4.95,5.05,4.93,5.05,60960.0,4.7676,4.8639,4.7483,4.8639,60960.0
2018-12-27 11:30:00,5.06,5.08,4.99,5.03,144450.0,4.8736,4.8928,4.8061,4.8447,144450.0
2018-12-27 12:00:00,5.03,5.03,4.93,4.93,86025.0,4.8447,4.8447,4.7483,4.7483,86025.0
2018-12-27 12:30:00,4.95,5.01,4.93,4.97,72525.0,4.7676,4.8254,4.7483,4.7869,72525.0
2018-12-27 13:00:00,4.99,5.02,4.95,4.95,67575.0,4.8061,4.835,4.7676,4.7676,67575.0
2018-12-27 13:30:00,4.97,4.98,4.82,4.85,118635.0,4.7869,4.7965,4.6424,4.6713,118635.0
2018-12-27 14:00:00,4.82,4.88,4.81,4.84,83940.0,4.6424,4.7002,4.6328,4.6617,83940.0
2018-12-27 14:30:00,4.86,5.0,4.85,5.0,117300.0,4.6809,4.8158,4.6713,4.8158,117300.0
2018-12-27 15:00:00,4.98,5.19,4.94,5.18,278250.0,4.7965,4.9988,4.758,4.9891,278250.0
2018-12-27 15:30:00,5.18,5.34,5.13,5.34,569910.0,4.9891,5.1432,4.941,5.1432,569910.0
2018-12-28 09:30:00,5.45,5.6,5.33,5.54,463050.0,5.2492,5.3937,5.1336,5.3359,463050.0
2018-12-28 10:00:00,5.55,5.56,5.32,5.32,377070.0,5.3455,5.3551,5.124,5.124,377070.0
2018-12-28 10:30:00,5.33,5.47,5.32,5.4,185700.0,5.1336,5.2685,5.124,5.201,185700.0
2018-12-28 11:00:00,5.4,5.46,5.37,5.43,121215.0,5.201,5.2588,5.1721,5.2299,121215.0
2018-12-28 11:30:00,5.45,5.51,5.43,5.47,164115.0,5.2492,5.307,5.2299,5.2685,164115.0
2018-12-28 12:00:00,5.49,5.52,5.46,5.49,106200.0,5.2877,5.3166,5.2588,5.2877,106200.0
2018-12-28 12:30:00,5.49,5.55,5.48,5.48,70605.0,5.2877,5.3455,5.2781,5.2781,70605.0
2018-12-28 13:00:00,5.5,5.52,5.46,5.48,144945.0,5.2973,5.3166,5.2588,5.2781,144945.0
2018-12-28 13:30:00,5.47,5.54,5.44,5.52,220170.0,5.2685,5.3359,5.2396,5.3166,220170.0
2018-12-28 14:00:00,5.56,5.64,5.56,5.62,155595.0,5.3551,5.4322,5.3551,5.4129,155595.0
2018-12-28 14:30:00,5.61,5.73,5.61,5.73,315510.0,5.4033,5.5189,5.4033,5.5189,315510.0
2018-12-28 15:00:00,5.73,5.73,5.49,5.52,432660.0,5.5189,5.5189,5.2877,5.3166,432660.0
2018-12-28 15:30:00,5.5,5.51,5.4,5.46,259980.0,5.2973,5.307,5.201,5.2588,259980.0
2018-12-31 09:30:00,5.64,5.68,5.55,5.58,407880.0,5.4322,5.4707,5.3455,5.3744,407880.0
2018-12-31 10:00:00,5.59,5.63,5.47,5.51,229350.0,5.384,5.4226,5.2685,5.307,229350.0
2018-12-31 10:30:00,5.49,5.49,5.42,5.43,51690.0,5.2877,5.2877,5.2203,5.2299,51690.0
2018-12-31 11:00:00,5.41,5.48,5.39,5.47,445860.0,5.2107,5.2781,5.1914,5.2685,445860.0
2018-12-31 11:30:00,5.47,5.47,5.41,5.45,93090.0,5.2685,5.2685,5.2107,5.2492,93090.0
2018-12-31 12:00:00,5.48,5.51,5.48,5.5,29475.0,5.2781,5.307,5.2781,5.2973,29475.0
2018-12-31 12:30:00,5.51,5.56,5.51,5.51,119595.0,5.307,5.3551,5.307,5.307,119595.0
2018-12-31 13:00:00,5.53,5.57,5.51,5.57,104610.0,5.3262,5.3648,5.307,5.3648,104610.0
2018-12-31 13:30:00,5.56,5.56,5.46,5.46,81780.0,5.3551,5.3551,5.2588,5.2588,81780.0
2018-12-31 14:00:00,5.46,5.5,5.43,5.43,223740.0,5.2588,5.2973,5.2299,5.2299,223740.0
2018-12-31 14:30:00,5.44,5.54,5.42,5.5,61830.0,5.2396,5.3359,5.2203,5.2973,61830.0
2018-12-31 15:00:00,5.52,5.53,5.48,5.5,60735.0,5.3166,5.3262,5.2781,5.2973,60735.0
2018-12-31 15:30:00,5.53,5.54,5.46,5.54,321585.0,5.3262,5.3359,5.2588,5.3359,321585.0
2019-01-02 09:30:00,5.18,5.49,5.18,5.49,539550.0,4.9891,5.2877,4.9891,5.2877,539550.0
2019-01-02 10:00:00,5.48,5.65,5.44,5.63,360330.0,5.2781,5.4418,5.2396,5.4226,360330.0
2019-01-02 10:30:00,5.62,5.74,5.58,5.72,293790.0,5.4129,5.5285,5.3744,5.5092,293790.0
2019-01-02 11:00:00,5.73,5.77,5.69,5.71,142470.0,5.5189,5.5574,5.4803,5.4996,142470.0
2019-01-02 11:30:00,5.71,5.72,5.65,5.65,134430.0,5.4996,5.5092,5.4418,5.4418,134430.0
2019-01-02 12:00:00,5.64,5.66,5.62,5.64,257775.0,5.4322,5.4515,5.4129,5.4322,257775.0
2019-01-02 12:30:00,5.72,5.78,5.71,5.77,93390.0,5.5092,5.567,5.4996,5.5574,93390.0
2019-01-02 13:00:00,5.76,5.81,5.76,5.78,106605.0,5.5478,5.5959,5.5478,5.567,106605.0
2019-01-02 13:30:00,5.79,5.82,5.77,5.8,75150.0,5.5767,5.6056,5.5574,5.5863,75150.0
2019-01-02 14:00:00,5.78,5.8,5.72,5.78,50145.0,5.567,5.5863,5.5092,5.567,50145.0
2019-01-02 14:30:00,5.82,5.82,5.77,5.79,41115.0,5.6056,5.6056,5.5574,5.5767,41115.0
2019-01-02 15:00:00,5.73,5.76,5.66,5.67,99360.0,5.5189,5.5478,5.4515,5.4611,99360.0
2019-01-02 15:30:00,5.64,5.71,5.62,5.69,160185.0,5.4322,5.4996,5.4129,5.4803,160185.0
2019-01-03 09:30:00,5.32,5.39,4.96,5.0,1037625.0,5.124,5.1914,4.7772,4.8158,1037625.0
2019-01-03 10:00:00,4.99,4.99,4.85,4.93,438030.0,4.8061,4.8061,4.6713,4.7483,438030.0
2019-01-03 10:30:00,4.93,4.97,4.78,4.96,549210.0,4.7483,4.7869,4.6039,4.7772,549210.0
2019-01-03 11:00:00,4.96,5.03,4.91,4.99,231705.0,4.7772,4.8447,4.7291,4.8061,231705.0
2019-01-03 11:30:00,4.98,5.1,4.96,4.98,318435.0,4.7965,4.9121,4.7772,4.7965,318435.0
2019-01-03 12:00:00,4.98,5.01,4.84,4.86,280365.0,4.7965,4.8254,4.6617,4.6809,280365.0
2019-01-03 12:30:00,4.85,4.93,4.84,4.92,284880.0,4.6713,4.7483,4.6617,4.7387,284880.0
2019-01-03 13:00:00,4.92,4.92,4.79,4.8,261915.0,4.7387,4.7387,4.6135,4.6231,261915.0
2019-01-03 13:30:00,4.8,4.87,4.77,4.77,219915.0,4.6231,4.6906,4.5942,4.5942,219915.0
2019-01-03 14:00:00,4.77,4.85,4.77,4.85,121335.0,4.5942,4.6713,4.5942,4.6713,121335.0
2019-01-03 14:30:00,4.86,4.88,4.73,4.76,149040.0,4.6809,4.7002,4.5557,4.5846,149040.0
2019-01-03 15:00:00,4.75,4.75,4.7,4.72,173655.0,4.575,4.575,4.5268,4.5461,173655.0
2019-01-03 15:30:00,4.71,4.78,4.67,4.67,369585.0,4.5365,4.6039,4.4979,4.4979,369585.0
2019-01-04 09:30:00,4.92,5.01,4.89,4.97,627885.0,4.7387,4.8254,4.7098,4.7869,627885.0
2019-01-04 10:00:00,4.99,5.11,4.93,5.11,565425.0,4.8061,4.9217,4.7483,4.9217,565425.0
2019-01-04 10:30:00,5.11,5.14,5.06,5.14,359460.0,4.9217,4.9506,4.8736,4.9506,359460.0
2019-01-04 11:00:00,5.15,5.19,5.11,5.12,245130.0,4.9602,4.9988,4.9217,4.9313,245130.0
2019-01-04 11:30:00,5.1,5.19,5.1,5.19,225735.0,4.9121,4.9988,4.9121,4.9988,225735.0
2019-01-04 12:00:00,5.18,5.25,5.16,5.22,415275.0,4.9891,5.0566,4.9699,5.0277,415275.0
2019-01-04 12:30:00,5.24,5.26,5.23,5.24,94965.0,5.0469,5.0662,5.0373,5.0469,94965.0
2019-01-04 13:00:00,5.27,5.32,5.27,5.3,148545.0,5.0758,5.124,5.0758,5.1047,148545.0
2019-01-04 13:30:00,5.31,5.34,5.25,5.27,165195.0,5.1143,5.1432,5.0566,5.0758,165195.0
2019-01-04 14:00:00,5.29,5.35,5.25,5.33,139395.0,5.0951,5.1529,5.0566,5.1336,139395.0
2019-01-04 14:30:00,5.34,5.35,5.25,5.26,163920.0,5.1432,5.1529,5.0566,5.0662,163920.0
2019-01-04 15:00:00,5.27,5.3,5.24,5.24,118440.0,5.0758,5.1047,5.0469,5.0469,118440.0
2019-01-04 15:30:00,5.24,5.3,5.24,5.29,242475.0,5.0469,5.1047,5.0469,5.0951,242475.0
2019-01-07 09:30:00,5.4,5.45,5.28,5.36,415845.0,5.201,5.2492,5.0855,5.1625,415845.0
2019-01-07 10:00:00,5.37,5.45,5.34,5.43,179415.0,5.1721,5.2492,5.1432,5.2299,179415.0
2019-01-07 10:30:00,5.42,5.5,5.42,5.47,207240.0,5.2203,5.2973,5.2203,5.2685,207240.0
2019-01-07 11:00:00,5.49,5.53,5.49,5.51,142230.0,5.2877,5.3262,5.2877,5.307,142230.0
2019-01-07 11:30:00,5.51,5.62,5.49,5.62,214170.0,5.307,5.4129,5.2877,5.4129,214170.0
2019-01-07 12:00:00,5.63,5.67,5.6,5.67,188520.0,5.4226,5.4611,5.3937,5.4611,188520.0
2019-01-07 12:30:00,5.67,5.73,5.66,5.73,227010.0,5.4611,5.5189,5.4515,5.5189,227010.0
2019-01-07 13:00:00,5.71,5.74,5.71,5.71,159570.0,5.4996,5.5285,5.4996,5.4996,159570.0
2019-01-07 13:30:00,5.7,5.73,5.66,5.67,205995.0,5.49,5.5189,5.4515,5.4611,205995.0
2019-01-07 14:00:00,5.67,5.71,5.64,5.68,241140.0,5.4611,5.4996,5.4322,5.4707,241140.0
2019-01-07 14:30:00,5.65,5.69,5.61,5.61,201720.0,5.4418,5.4803,5.4033,5.4033,201720.0
2019-01-07 15:00:00,5.61,5.67,5.61,5.67,194640.0,5.4033,5.4611,5.4033,5.4611,194640.0
2019-01-07 15:30:00,5.66,5.66,5.6,5.61,446235.0,5.4515,5.4515,5.3937,5.4033,446235.0
2019-01-08 09:30:00,5.78,5.78,5.51,5.52,983715.0,5.567,5.567,5.307,5.3166,983715.0
2019-01-08 10:00:00,5.51,5.57,5.38,5.41,297105.0,5.307,5.3648,5.1818,5.2107,297105.0
2019-01-08 10:30:00,5.42,5.43,5.32,5.35,507900.0,5.2203,5.2299,5.124,5.1529,507900.0
2019-01-08 11:00:00,5.36,5.42,5.36,5.36,180330.0,5.1625,5.2203,5.1625,5.1625,180330.0
2019-01-08 11:30:00,5.33,5.37,5.3,5.37,136725.0,5.1336,5.1721,5.1047,5.1721,136725.0
2019-01-08 12:00:00,5.38,5.45,5.38,5.44,144795.0,5.1818,5.2492,5.1818,5.2396,144795.0
2019-01-08 12:30:00,5.43,5.44,5.34,5.36,125880.0,5.2299,5.2396,5.1432,5.1625,125880.0
2019-01-08 13:00:00,5.35,5.42,5.35,5.42,61500.0,5.1529,5.2203,5.1529,5.2203,61500.0
2019-01-08 13:30:00,5.4,5.46,5.38,5.44,102675.0,5.201,5.2588,5.1818,5.2396,102675.0
2019-01-08 14:00:00,5.45,5.45,5.43,5.45,10500.0,5.2492,5.2492,5.2299,5.2492,10500.0
2019-01-08 14:30:00,5.46,5.49,5.46,5.46,65790.0,5.2588,5.2877,5.2588,5.2588,65790.0
2019-01-08 15:00:00,5.46,5.49,5.41,5.49,105915.0,5.2588,5.2877,5.2107,5.2877,105915.0
2019-01-08 15:30:00,5.5,5.52,5.48,5.51,260010.0,5.2973,5.3166,5.2781,5.307,260010.0
2019-01-09 09:30:00,5.68,6.01,5.68,5.97,907875.0,5.4707,5.7886,5.4707,5.75,907875.0
2019-01-09 10:00:00,5.97,5.98,5.86,5.92,265170.0,5.75,5.7597,5.6441,5.7019,265170.0
2019-01-09 10:30:00,5.89,5.89,5.77,5.82,148275.0,5.673,5.673,5.5574,5.6056,148275.0
2019-01-09 11:00:00,5.82,5.93,5.82,5.92,208170.0,5.6056,5.7115,5.6056,5.7019,208170.0
2019-01-09 11:30:00,5.92,5.97,5.87,5.94,98745.0,5.7019,5.75,5.6537,5.7211,98745.0
2019-01-09 12:00:00,5.95,6.01,5.94,6.0,269010.0,5.7308,5.7886,5.7211,5.7789,269010.0
2019-01-09 12:30:00,6.0,6.01,5.93,5.98,211755.0,5.7789,5.7886,5.7115,5.7597,211755.0
2019-01-09 13:00:00,5.98,6.02,5.96,5.97,430710.0,5.7597,5.7982,5.7404,5.75,430710.0
2019-01-09 13:30:00,5.96,5.97,5.92,5.94,110865.0,5.7404,5.75,5.7019,5.7211,110865.0
2019-01-09 14:00:00,5.95,5.99,5.86,5.88,140190.0,5.7308,5.7693,5.6441,5.6633,140190.0
2019-01-09 14:30:00,5.89,5.97,5.89,5.96,85050.0,5.673,5.75,5.673,5.7404,85050.0
2019-01-09 15:00:00,5.97,5.99,5.96,5.97,107070.0,5.75,5.7693,5.7404,5.75,107070.0
2019-01-09 15:30:00,5.97,5.97,5.9,5.94,438135.0,5.75,5.75,5.6826,5.7211,438135.0
2019-01-10 09:30:00,5.76,5.86,5.76,5.86,431130.0,5.5478,5.6441,5.5478,5.6441,431130.0
2019-01-10 10:00:00,5.87,5.98,5.87,5.98,379170.0,5.6537,5.7597,5.6537,5.7597,379170.0
2019-01-10 10:30:00,5.98,6.04,5.96,6.04,213735.0,5.7597,5.8175,5.7404,5.8175,213735.0
2019-01-10 11:00:00,6.02,6.06,5.96,5.97,202275.0,5.7982,5.8367,5.7404,5.75,202275.0
2019-01-10 11:30:00,5.96,6.04,5.96,6.04,123840.0,5.7404,5.8175,5.7404,5.8175,123840.0
2019-01-10 12:00:00,6.05,6.06,5.99,6.03,166335.0,5.8271,5.8367,5.7693,5.8078,166335.0
2019-01-10 12:30:00,6.04,6.1,6.03,6.08,219915.0,5.8175,5.8752,5.8078,5.856,219915.0
2019-01-10 13:00:00,6.07,6.09,5.97,6.0,116190.0,5.8463,5.8656,5.75,5.7789,116190.0
2019-01-10 13:30:00,5.97,5.97,5.92,5.96,74925.0,5.75,5.75,5.7019,5.7404,74925.0
2019-01-10 14:00:00,5.97,6.09,5.97,6.07,196785.0,5.75,5.8656,5.75,5.8463,196785.0
2019-01-10 14:30:00,6.05,6.07,6.04,6.06,53295.0,5.8271,5.8463,5.8175,5.8367,53295.0
2019-01-10 15:00:00,6.08,6.11,6.07,6.1,110730.0,5.856,5.8849,5.8463,5.8752,110730.0
2019-01-10 15:30:00,6.08,6.14,6.08,6.12,249600.0,5.856,5.9138,5.856,5.8945,249600.0
2019-01-11 09:30:00,6.02,6.13,5.97,6.13,320670.0,5.7982,5.9041,5.75,5.9041,320670.0
2019-01-11 10:00:00,6.14,6.23,6.13,6.15,257550.0,5.9138,6.0004,5.9041,5.9234,257550.0
2019-01-11 10:30:00,6.14,6.24,6.13,6.24,212130.0,5.9138,6.0101,5.9041,6.0101,212130.0
2019-01-11 11:00:00,6.25,6.26,6.18,6.19,115785.0,6.0197,6.0293,5.9523,5.9619,115785.0
2019-01-11 11:30:00,6.19,6.24,6.18,6.24,141600.0,5.9619,6.0101,5.9523,6.0101,141600.0
2019-01-11 12:00:00,6.25,6.39,6.24,6.39,301050.0,6.0197,6.1546,6.0101,6.1546,301050.0
2019-01-11 12:30:00,6.38,6.45,6.38,6.45,210915.0,6.1449,6.2123,6.1449,6.2123,210915.0
2019-01-11 13:00:00,6.44,6.45,6.3,6.33,98910.0,6.2027,6.2123,6.0679,6.0968,98910.0
2019-01-11 13:30:00,6.33,6.35,6.32,6.34,18240.0,6.0968,6.116,6.0871,6.1064,18240.0
2019-01-11 14:00:00,6.32,6.36,6.31,6.33,49110.0,6.0871,6.1257,6.0775,6.0968,49110.0
2019-01-11 14:30:00,6.32,6.33,6.26,6.26,101820.0,6.0871,6.0968,6.0293,6.0293,101820.0
2019-01-11 15:00:00,6.26,6.31,6.26,6.29,70620.0,6.0293,6.0775,6.0293,6.0582,70620.0
2019-01-11 15:30:00,6.29,6.31,6.27,6.28,138435.0,6.0582,6.0775,6.039,6.0486,138435.0
2019-01-14 09:30:00,6.05,6.05,5.9,5.92,501660.0,5.8271,5.8271,5.6826,5.7019,501660.0
2019-01-14 10:00:00,5.9,6.04,5.89,6.04,189330.0,5.6826,5.8175,5.673,5.8175,189330.0
2019-01-14 10:30:00,6.04,6.07,5.98,6.02,175395.0,5.8175,5.8463,5.7597,5.7982,175395.0
2019-01-14 11:00:00,6.02,6.03,5.95,6.01,93885.0,5.7982,5.8078,5.7308,5.7886,93885.0
2019-01-14 11:30:00,6.03,6.09,6.03,6.05,214380.0,5.8078,5.8656,5.8078,5.8271,214380.0
2019-01-14 12:00:00,6.06,6.12,6.03,6.08,65955.0,5.8367,5.8945,5.8078,5.856,65955.0
2019-01-14 12:30:00,6.09,6.11,6.09,6.09,33390.0,5.8656,5.8849,5.8656,5.8656,33390.0
2019-01-14 13:00:00,6.07,6.11,6.05,6.09,32310.0,5.8463,5.8849,5.8271,5.8656,32310.0
2019-01-14 13:30:00,6.1,6.11,6.09,6.09,95175.0,5.8752,5.8849,5.8656,5.8656,95175.0
2019-01-14 14:00:00,6.07,6.07,6.01,6.02,42300.0,5.8463,5.8463,5.7886,5.7982,42300.0
2019-01-14 14:30:00,6.02,6.05,6.02,6.04,77805.0,5.7982,5.8271,5.7982,5.8175,77805.0
2019-01-14 15:00:00,6.04,6.07,6.04,6.07,29040.0,5.8175,5.8463,5.8175,5.8463,29040.0
2019-01-14 15:30:00,6.05,6.06,5.98,5.98,198735.0,5.8271,5.8367,5.7597,5.7597,198735.0
2019-01-15 09:30:00,6.03,6.24,6.03,6.14,324405.0,5.8078,6.0101,5.8078,5.9138,324405.0
2019-01-15 10:00:00,6.16,6.22,6.06,6.09,242010.0,5.933,5.9908,5.8367,5.8656,242010.0
2019-01-15 10:30:00,6.11,6.11,6.06,6.07,75285.0,5.8849,5.8849,5.8367,5.8463,75285.0
2019-01-15 11:00:00,6.07,6.07,6.03,6.04,82995.0,5.8463,5.8463,5.8078,5.8175,82995.0
2019-01-15 11:30:00,6.04,6.11,6.04,6.11,129630.0,5.8175,5.8849,5.8175,5.8849,129630.0
2019-01-15 12:00:00,6.11,6.16,6.11,6.13,110595.0,5.8849,5.933,5.8849,5.9041,110595.0
2019-01-15 12:30:00,6.13,6.13,6.09,6.09,20625.0,5.9041,5.9041,5.8656,5.8656,20625.0
2019-01-15 13:00:00,6.09,6.1,6.06,6.07,45210.0,5.8656,5.8752,5.8367,5.8463,45210.0
2019-01-15 13:30:00,6.08,6.1,6.06,6.06,285420.0,5.856,5.8752,5.8367,5.8367,285420.0
2019-01-15 14:00:00,6.06,6.1,5.99,5.99,302385.0,5.8367,5.8752,5.7693,5.7693,302385.0
2019-01-15 14:30:00,5.99,6.02,5.96,6.02,169515.0,5.7693,5.7982,5.7404,5.7982,169515.0
2019-01-15 15:00:00,6.02,6.04,6.01,6.03,112395.0,5.7982,5.8175,5.7886,5.8078,112395.0
2019-01-15 15:30:00,6.02,6.05,6.02,6.02,181275.0,5.7982,5.8271,5.7982,5.7982,181275.0
2019-01-16 09:30:00,6.1,6.17,5.99,6.16,223095.0,5.8752,5.9427,5.7693,5.933,223095.0
2019-01-16 10:00:00,6.15,6.16,6.07,6.08,98010.0,5.9234,5.933,5.8463,5.856,98010.0
2019-01-16 10:30:00,6.09,6.09,6.02,6.09,150810.0,5.8656,5.8656,5.7982,5.8656,150810.0
2019-01-16 11:00:00,6.08,6.1,6.03,6.08,133245.0,5.856,5.8752,5.8078,5.856,133245.0
2019-01-16 11:30:00,6.07,6.11,6.0,6.01,215085.0,5.8463,5.8849,5.7789,5.7886,215085.0
2019-01-16 12:00:00,6.02,6.04,5.97,5.99,132030.0,5.7982,5.8175,5.75,5.7693,132030.0
2019-01-16 12:30:00,5.99,6.01,5.96,6.0,62280.0,5.7693,5.7886,5.7404,5.7789,62280.0
2019-01-16 13:00:00,5.99,5.99,5.96,5.97,36750.0,5.7693,5.7693,5.7404,5.75,36750.0
2019-01-16 13:30:00,5.97,5.99,5.96,5.98,74640.0,5.75,5.7693,5.7404,5.7597,74640.0
2019-01-16 14:00:00,5.99,5.99,5.97,5.99,47940.0,5.7693,5.7693,5.75,5.7693,47940.0
2019-01-16 14:30:00,5.99,6.02,5.95,5.96,88440.0,5.7693,5.7982,5.7308,5.7404,88440.0
2019-01-16 15:00:00,5.95,5.99,5.93,5.98,104565.0,5.7308,5.7693,5.7115,5.7597,104565.0
2019-01-16 15:30:00,5.98,5.98,5.87,5.88,385110.0,5.7597,5.7597,5.6537,5.6633,385110.0
2019-01-17 09:30:00,5.79,5.84,5.66,5.82,717345.0,5.5767,5.6248,5.4515,5.6056,717345.0
2019-01-17 10:00:00,5.81,5.85,5.78,5.83,134970.0,5.5959,5.6345,5.567,5.6152,134970.0
2019-01-17 10:30:00,5.82,5.88,5.79,5.88,104550.0,5.6056,5.6633,5.5767,5.6633,104550.0
2019-01-17 11:00:00,5.89,5.93,5.85,5.87,99855.0,5.673,5.7115,5.6345,5.6537,99855.0
2019-01-17 11:30:00,5.86,5.9,5.86,5.87,66900.0,5.6441,5.6826,5.6441,5.6537,66900.0
2019-01-17 12:00:00,5.89,5.9,5.86,5.88,37380.0,5.673,5.6826,5.6441,5.6633,37380.0
2019-01-17 12:30:00,5.89,5.89,5.87,5.87,424740.0,5.673,5.673,5.6537,5.6537,424740.0
2019-01-17 13:00:00,5.88,5.93,5.88,5.91,44655.0,5.6633,5.7115,5.6633,5.6922,44655.0
2019-01-17 13:30:00,5.91,5.91,5.87,5.88,17370.0,5.6922,5.6922,5.6537,5.6633,17370.0
2019-01-17 14:00:00,5.89,5.89,5.87,5.88,34380.0,5.673,5.673,5.6537,5.6633,34380.0
2019-01-17 14:30:00,5.89,6.17,5.88,6.05,630780.0,5.673,5.9427,5.6633,5.8271,630780.0
2019-01-17 15:00:00,6.03,6.08,6.0,6.08,90765.0,5.8078,5.856,5.7789,5.856,90765.0
2019-01-17 15:30:00,6.08,6.12,6.05,6.08,311385.0,5.856,5.8945,5.8271,5.856,311385.0
2019-01-18 09:30:00,6.26,6.27,6.17,6.24,433935.0,6.0293,6.039,5.9427,6.0101,433935.0
2019-01-18 10:00:00,6.25,6.42,6.2,6.39,410100.0,6.0197,6.1834,5.9716,6.1546,410100.0
2019-01-18 10:30:00,6.39,6.55,6.39,6.55,315660.0,6.1546,6.3087,6.1546,6.3087,315660.0
2019-01-18 11:00:00,6.55,6.6,6.53,6.58,322155.0,6.3087,6.3568,6.2894,6.3376,322155.0
2019-01-18 11:30:00,6.58,6.59,6.53,6.59,184035.0,6.3376,6.3472,6.2894,6.3472,184035.0
2019-01-18 12:00:00,6.6,6.62,6.56,6.59,207255.0,6.3568,6.3761,6.3183,6.3472,207255.0
2019-01-18 12:30:00,6.59,6.6,6.54,6.56,73950.0,6.3472,6.3568,6.299,6.3183,73950.0
2019-01-18 13:00:00,6.56,6.56,6.5,6.51,87315.0,6.3183,6.3183,6.2605,6.2701,87315.0
2019-01-18 13:30:00,6.5,6.54,6.48,6.53,165795.0,6.2605,6.299,6.2412,6.2894,165795.0
2019-01-18 14:00:00,6.54,6.54,6.46,6.47,55875.0,6.299,6.299,6.222,6.2316,55875.0
2019-01-18 14:30:00,6.47,6.47,6.44,6.47,42540.0,6.2316,6.2316,6.2027,6.2316,42540.0
2019-01-18 15:00:00,6.47,6.49,6.45,6.48,46485.0,6.2316,6.2509,6.2123,6.2412,46485.0
2019-01-18 15:30:00,6.48,6.5,6.44,6.49,256305.0,6.2412,6.2605,6.2027,6.2509,256305.0
2019-01-22 09:30:00,6.32,6.32,6.03,6.12,572010.0,6.0871,6.0871,5.8078,5.8945,572010.0
2019-01-22 10:00:00,6.11,6.12,5.98,6.04,358410.0,5.8849,5.8945,5.7597,5.8175,358410.0
2019-01-22 10:30:00,6.05,6.1,6.01,6.05,174810.0,5.8271,5.8752,5.7886,5.8271,174810.0
2019-01-22 11:00:00,6.04,6.1,6.04,6.08,266640.0,5.8175,5.8752,5.8175,5.856,266640.0
2019-01-22 11:30:00,6.07,6.07,5.98,6.0,137400.0,5.8463,5.8463,5.7597,5.7789,137400.0
2019-01-22 12:00:00,6.0,6.02,5.96,5.97,50235.0,5.7789,5.7982,5.7404,5.75,50235.0
2019-01-22 12:30:00,6.0,6.0,5.96,5.97,106425.0,5.7789,5.7789,5.7404,5.75,106425.0
2019-01-22 13:00:00,5.95,5.95,5.86,5.88,357090.0,5.7308,5.7308,5.6441,5.6633,357090.0
2019-01-22 13:30:00,5.89,5.94,5.89,5.93,69450.0,5.673,5.7211,5.673,5.7115,69450.0
2019-01-22 14:00:00,5.93,5.95,5.89,5.89,65835.0,5.7115,5.7308,5.673,5.673,65835.0
2019-01-22 14:30:00,5.89,5.9,5.82,5.84,143415.0,5.673,5.6826,5.6056,5.6248,143415.0
2019-01-22 15:00:00,5.87,5.89,5.82,5.88,115980.0,5.6537,5.673,5.6056,5.6633,115980.0
2019-01-22 15:30:00,5.88,5.96,5.85,5.93,140280.0,5.6633,5.7404,5.6345,5.7115,140280.0
2019-01-23 09:30:00,6.1,6.12,5.97,6.09,601440.0,5.8752,5.8945,5.75,5.8656,601440.0
2019-01-23 10:00:00,6.11,6.12,5.97,5.97,585420.0,5.8849,5.8945,5.75,5.75,585420.0
2019-01-23 10:30:00,6.0,6.0,5.91,5.92,237315.0,5.7789,5.7789,5.6922,5.7019,237315.0
2019-01-23 11:00:00,5.91,5.95,5.81,5.83,415575.0,5.6922,5.7308,5.5959,5.6152,415575.0
2019-01-23 11:30:00,5.83,5.84,5.67,5.69,251670.0,5.6152,5.6248,5.4611,5.4803,251670.0
2019-01-23 12:00:00,5.71,5.76,5.66,5.74,387360.0,5.4996,5.5478,5.4515,5.5285,387360.0
2019-01-23 12:30:00,5.74,5.8,5.72,5.79,240270.0,5.5285,5.5863,5.5092,5.5767,240270.0
2019-01-23 13:00:00,5.77,5.78,5.7,5.78,215730.0,5.5574,5.567,5.49,5.567,215730.0
2019-01-23 13:30:00,5.78,5.82,5.78,5.78,29115.0,5.567,5.6056,5.567,5.567,29115.0
2019-01-23 14:00:00,5.79,5.83,5.77,5.8,93930.0,5.5767,5.6152,5.5574,5.5863,93930.0
2019-01-23 14:30:00,5.79,5.79,5.73,5.76,75585.0,5.5767,5.5767,5.5189,5.5478,75585.0
2019-01-23 15:00:00,5.76,5.83,5.76,5.82,55875.0,5.5478,5.6152,5.5478,5.6056,55875.0
2019-01-23 15:30:00,5.81,5.84,5.8,5.82,273000.0,5.5959,5.6248,5.5863,5.6056,273000.0
2019-01-24 09:30:00,6.19,6.74,6.19,6.73,2295825.0,5.9619,6.4917,5.9619,6.482,2295825.0
2019-01-24 10:00:00,6.72,6.86,6.69,6.85,528210.0,6.4724,6.6072,6.4435,6.5976,528210.0
2019-01-24 10:30:00,6.85,6.87,6.67,6.73,708270.0,6.5976,6.6169,6.4242,6.482,708270.0
2019-01-24 11:00:00,6.73,6.82,6.71,6.82,268065.0,6.482,6.5687,6.4628,6.5687,268065.0
2019-01-24 11:30:00,6.82,6.89,6.81,6.88,227595.0,6.5687,6.6361,6.5591,6.6265,227595.0
2019-01-24 12:00:00,6.88,6.9,6.84,6.87,304815.0,6.6265,6.6458,6.588,6.6169,304815.0
2019-01-24 12:30:00,6.88,6.9,6.8,6.83,158595.0,6.6265,6.6458,6.5494,6.5783,158595.0
2019-01-24 13:00:00,6.83,6.83,6.68,6.71,158310.0,6.5783,6.5783,6.4339,6.4628,158310.0
2019-01-24 13:30:00,6.71,6.78,6.7,6.77,130065.0,6.4628,6.5302,6.4531,6.5206,130065.0
2019-01-24 14:00:00,6.77,6.82,6.75,6.82,303240.0,6.5206,6.5687,6.5013,6.5687,303240.0
2019-01-24 14:30:00,6.82,6.84,6.8,6.84,131670.0,6.5687,6.588,6.5494,6.588,131670.0
2019-01-24 15:00:00,6.84,6.87,6.83,6.83,166980.0,6.588,6.6169,6.5783,6.5783,166980.0
2019-01-24 15:30:00,6.82,6.84,6.8,6.82,341460.0,6.5687,6.588,6.5494,6.5687,341460.0
2019-01-25 09:30:00,6.89,7.02,6.77,6.95,728250.0,6.6361,6.7613,6.5206,6.6939,728250.0
2019-01-25 10:00:00,6.97,7.09,6.97,7.0,319455.0,6.7132,6.8288,6.7132,6.7421,319455.0
2019-01-25 10:30:00,7.03,7.07,7.02,7.07,122355.0,6.771,6.8095,6.7613,6.8095,122355.0
2019-01-25 11:00:00,7.07,7.08,7.01,7.04,93780.0,6.8095,6.8191,6.7517,6.7806,93780.0
2019-01-25 11:30:00,7.05,7.14,7.05,7.13,111465.0,6.7902,6.8769,6.7902,6.8673,111465.0
2019-01-25 12:00:00,7.12,7.25,7.12,7.23,216615.0,6.8577,6.9829,6.8577,6.9636,216615.0
2019-01-25 12:30:00,7.23,7.27,7.19,7.27,168495.0,6.9636,7.0021,6.9251,7.0021,168495.0
2019-01-25 13:00:00,7.28,7.32,7.25,7.31,149415.0,7.0118,7.0503,6.9829,7.0407,149415.0
2019-01-25 13:30:00,7.32,7.34,7.29,7.3,100335.0,7.0503,7.0696,7.0214,7.031,100335.0
2019-01-25 14:00:00,7.29,7.33,7.23,7.25,98760.0,7.0214,7.0599,6.9636,6.9829,98760.0
2019-01-25 14:30:00,7.25,7.31,7.22,7.29,108765.0,6.9829,7.0407,6.954,7.0214,108765.0
2019-01-25 15:00:00,7.28,7.29,7.25,7.27,61755.0,7.0118,7.0214,6.9829,7.0021,61755.0
2019-01-25 15:30:00,7.27,7.29,7.23,7.27,277215.0,7.0021,7.0214,6.9636,7.0021,277215.0
2019-01-28 09:30:00,6.45,6.73,6.42,6.73,1304835.0,6.2123,6.482,6.1834,6.482,1304835.0
2019-01-28 10:00:00,6.73,6.91,6.68,6.9,327855.0,6.482,6.6554,6.4339,6.6458,327855.0
2019-01-28 10:30:00,6.9,6.99,6.89,6.89,325605.0,6.6458,6.7324,6.6361,6.6361,325605.0
2019-01-28 11:00:00,6.89,6.94,6.87,6.9,77235.0,6.6361,6.6843,6.6169,6.6458,77235.0
2019-01-28 11:30:00,6.89,6.9,6.73,6.73,130200.0,6.6361,6.6458,6.482,6.482,130200.0
2019-01-28 12:00:00,6.75,6.82,6.72,6.82,38265.0,6.5013,6.5687,6.4724,6.5687,38265.0
2019-01-28 12:30:00,6.8,6.8,6.73,6.73,29160.0,6.5494,6.5494,6.482,6.482,29160.0
2019-01-28 13:00:00,6.74,6.79,6.71,6.76,94395.0,6.4917,6.5398,6.4628,6.5109,94395.0
2019-01-28 13:30:00,6.78,6.78,6.74,6.78,73110.0,6.5302,6.5302,6.4917,6.5302,73110.0
2019-01-28 14:00:00,6.8,6.8,6.73,6.73,18285.0,6.5494,6.5494,6.482,6.482,18285.0
2019-01-28 14:30:00,6.77,6.81,6.76,6.79,43920.0,6.5206,6.5591,6.5109,6.5398,43920.0
2019-01-28 15:00:00,6.8,6.85,6.77,6.82,33180.0,6.5494,6.5976,6.5206,6.5687,33180.0
2019-01-28 15:30:00,6.82,6.84,6.8,6.82,112095.0,6.5687,6.588,6.5494,6.5687,112095.0
2019-01-29 09:30:00,6.86,6.9,6.65,6.69,442875.0,6.6072,6.6458,6.405,6.4435,442875.0
2019-01-29 10:00:00,6.7,6.77,6.66,6.77,238425.0,6.4531,6.5206,6.4146,6.5206,238425.0
2019-01-29 10:30:00,6.78,6.78,6.53,6.55,115140.0,6.5302,6.5302,6.2894,6.3087,115140.0
2019-01-29 11:00:00,6.57,6.6,6.55,6.59,94425.0,6.3279,6.3568,6.3087,6.3472,94425.0
2019-01-29 11:30:00,6.6,6.62,6.54,6.54,73695.0,6.3568,6.3761,6.299,6.299,73695.0
2019-01-29 12:00:00,6.54,6.58,6.51,6.58,183795.0,6.299,6.3376,6.2701,6.3376,183795.0
2019-01-29 12:30:00,6.56,6.59,6.55,6.59,21000.0,6.3183,6.3472,6.3087,6.3472,21000.0
2019-01-29 13:00:00,6.56,6.57,6.54,6.55,19500.0,6.3183,6.3279,6.299,6.3087,19500.0
2019-01-29 13:30:00,6.56,6.58,6.53,6.58,32580.0,6.3183,6.3376,6.2894,6.3376,32580.0
2019-01-29 14:00:00,6.57,6.58,6.53,6.55,93165.0,6.3279,6.3376,6.2894,6.3087,93165.0
2019-01-29 14:30:00,6.54,6.54,6.5,6.51,92475.0,6.299,6.299,6.2605,6.2701,92475.0
2019-01-29 15:00:00,6.5,6.57,6.5,6.57,48525.0,6.2605,6.3279,6.2605,6.3279,48525.0
2019-01-29 15:30:00,6.57,6.58,6.51,6.52,170265.0,6.3279,6.3376,6.2701,6.2798,170265.0
2019-01-30 09:30:00,6.88,6.93,6.72,6.72,675165.0,6.6265,6.6747,6.4724,6.4724,675165.0
2019-01-30 10:00:00,6.73,6.8,6.66,6.79,126240.0,6.482,6.5494,6.4146,6.5398,126240.0
2019-01-30 10:30:00,6.8,6.85,6.75,6.75,139545.0,6.5494,6.5976,6.5013,6.5013,139545.0
2019-01-30 11:00:00,6.79,6.84,6.69,6.69,237765.0,6.5398,6.588,6.4435,6.4435,237765.0
2019-01-30 11:30:00,6.69,6.77,6.69,6.74,72975.0,6.4435,6.5206,6.4435,6.4917,72975.0
2019-01-30 12:00:00,6.76,6.85,6.75,6.84,63255.0,6.5109,6.5976,6.5013,6.588,63255.0
2019-01-30 12:30:00,6.84,6.87,6.83,6.87,78795.0,6.588,6.6169,6.5783,6.6169,78795.0
2019-01-30 13:00:00,6.87,6.87,6.84,6.84,65385.0,6.6169,6.6169,6.588,6.588,65385.0
2019-01-30 13:30:00,6.87,6.9,6.85,6.88,95205.0,6.6169,6.6458,6.5976,6.6265,95205.0
2019-01-30 14:00:00,6.89,7.11,6.88,7.05,388350.0,6.6361,6.848,6.6265,6.7902,388350.0
2019-01-30 14:30:00,7.05,7.16,7.05,7.16,177435.0,6.7902,6.8962,6.7902,6.8962,177435.0
2019-01-30 15:00:00,7.16,7.16,7.07,7.12,121110.0,6.8962,6.8962,6.8095,6.8577,121110.0
2019-01-30 15:30:00,7.11,7.11,7.05,7.09,224310.0,6.848,6.848,6.7902,6.8288,224310.0
2019-01-31 09:30:00,7.06,7.07,6.9,7.02,209220.0,6.7999,6.8095,6.6458,6.7613,209220.0
2019-01-31 10:00:00,7.02,7.09,7.0,7.06,383790.0,6.7613,6.8288,6.7421,6.7999,383790.0
2019-01-31 10:30:00,7.08,7.11,7.06,7.08,130440.0,6.8191,6.848,6.7999,6.8191,130440.0
2019-01-31 11:00:00,7.09,7.15,7.09,7.13,137010.0,6.8288,6.8866,6.8288,6.8673,137010.0
2019-01-31 11:30:00,7.13,7.26,7.12,7.26,173700.0,6.8673,6.9925,6.8577,6.9925,173700.0
2019-01-31 12:00:00,7.23,7.25,7.2,7.24,91530.0,6.9636,6.9829,6.9347,6.9732,91530.0
2019-01-31 12:30:00,7.23,7.27,7.18,7.21,81075.0,6.9636,7.0021,6.9154,6.9443,81075.0
2019-01-31 13:00:00,7.2,7.23,7.18,7.18,43500.0,6.9347,6.9636,6.9154,6.9154,43500.0
2019-01-31 13:30:00,7.16,7.19,7.13,7.18,43080.0,6.8962,6.9251,6.8673,6.9154,43080.0
2019-01-31 14:00:00,7.19,7.19,7.1,7.13,70500.0,6.9251,6.9251,6.8384,6.8673,70500.0
2019-01-31 14:30:00,7.13,7.14,7.09,7.11,99675.0,6.8673,6.8769,6.8288,6.848,99675.0
2019-01-31 15:00:00,7.1,7.1,6.98,7.01,109365.0,6.8384,6.8384,6.7228,6.7517,109365.0
2019-01-31 15:30:00,7.01,7.1,7.0,7.09,184200.0,6.7517,6.8384,6.7421,6.8288,184200.0
2019-02-01 09:30:00,7.11,7.29,7.11,7.18,359850.0,6.848,7.0214,6.848,6.9154,359850.0
2019-02-01 10:00:00,7.19,7.39,7.19,7.36,324300.0,6.9251,7.1177,6.9251,7.0888,324300.0
2019-02-01 10:30:00,7.36,7.42,7.27,7.28,191835.0,7.0888,7.1466,7.0021,7.0118,191835.0
2019-02-01 11:00:00,7.26,7.37,7.25,7.37,133995.0,6.9925,7.0984,6.9829,7.0984,133995.0
2019-02-01 11:30:00,7.36,7.44,7.36,7.43,150270.0,7.0888,7.1659,7.0888,7.1562,150270.0
2019-02-01 12:00:00,7.43,7.43,7.37,7.37,73140.0,7.1562,7.1562,7.0984,7.0984,73140.0
2019-02-01 12:30:00,7.39,7.39,7.33,7.33,40500.0,7.1177,7.1177,7.0599,7.0599,40500.0
2019-02-01 13:00:00,7.34,7.39,7.33,7.38,50130.0,7.0696,7.1177,7.0599,7.1081,50130.0
2019-02-01 13:30:00,7.37,7.38,7.34,7.36,35025.0,7.0984,7.1081,7.0696,7.0888,35025.0
2019-02-01 14:00:00,7.35,7.35,7.29,7.29,82065.0,7.0792,7.0792,7.0214,7.0214,82065.0
2019-02-01 14:30:00,7.3,7.31,7.26,7.27,37500.0,7.031,7.0407,6.9925,7.0021,37500.0
2019-02-01 15:00:00,7.27,7.31,7.26,7.3,78735.0,7.0021,7.0407,6.9925,7.031,78735.0
2019-02-01 15:30:00,7.3,7.35,7.28,7.35,185715.0,7.031,7.0792,7.0118,7.0792,185715.0
2019-02-04 09:30:00,7.36,7.36,7.17,7.29,163725.0,7.0888,7.0888,6.9058,7.0214,163725.0
2019-02-04 10:00:00,7.24,7.33,7.23,7.27,84915.0,6.9732,7.0599,6.9636,7.0021,84915.0
2019-02-04 10:30:00,7.27,7.33,7.26,7.29,59760.0,7.0021,7.0599,6.9925,7.0214,59760.0
2019-02-04 11:00:00,7.29,7.35,7.29,7.34,67515.0,7.0214,7.0792,7.0214,7.0696,67515.0
2019-02-04 11:30:00,7.35,7.38,7.34,7.38,27225.0,7.0792,7.1081,7.0696,7.1081,27225.0
2019-02-04 12:00:00,7.38,7.42,7.37,7.4,68940.0,7.1081,7.1466,7.0984,7.1273,68940.0
2019-02-04 12:30:00,7.4,7.4,7.35,7.36,28230.0,7.1273,7.1273,7.0792,7.0888,28230.0
2019-02-04 13:00:00,7.35,7.38,7.35,7.38,33000.0,7.0792,7.1081,7.0792,7.1081,33000.0
2019-02-04 13:30:00,7.36,7.43,7.36,7.42,23175.0,7.0888,7.1562,7.0888,7.1466,23175.0
2019-02-04 14:00:00,7.43,7.44,7.42,7.43,18240.0,7.1562,7.1659,7.1466,7.1562,18240.0
2019-02-04 14:30:00,7.43,7.43,7.4,7.4,25170.0,7.1562,7.1562,7.1273,7.1273,25170.0
2019-02-04 15:00:00,7.4,7.44,7.4,7.42,32250.0,7.1273,7.1659,7.1273,7.1466,32250.0
2019-02-04 15:30:00,7.41,7.46,7.4,7.46,101370.0,7.137,7.1851,7.1273,7.1851,101370.0
2019-02-05 09:30:00,7.47,7.63,7.41,7.53,369990.0,7.1948,7.3489,7.137,7.2525,369990.0
2019-02-05 10:00:00,7.54,7.56,7.47,7.54,83160.0,7.2622,7.2814,7.1948,7.2622,83160.0
2019-02-05 10:30:00,7.57,7.62,7.56,7.62,126945.0,7.2911,7.3392,7.2814,7.3392,126945.0
2019-02-05 11:00:00,7.64,7.65,7.53,7.53,102525.0,7.3585,7.3681,7.2525,7.2525,102525.0
2019-02-05 11:30:00,7.53,7.55,7.52,7.55,44250.0,7.2525,7.2718,7.2429,7.2718,44250.0
2019-02-05 12:00:00,7.55,7.55,7.49,7.49,44370.0,7.2718,7.2718,7.214,7.214,44370.0
2019-02-05 12:30:00,7.48,7.49,7.41,7.41,92775.0,7.2044,7.214,7.137,7.137,92775.0
2019-02-05 13:00:00,7.46,7.48,7.45,7.48,25575.0,7.1851,7.2044,7.1755,7.2044,25575.0
2019-02-05 13:30:00,7.49,7.55,7.49,7.55,53925.0,7.214,7.2718,7.214,7.2718,53925.0
2019-02-05 14:00:00,7.57,7.61,7.57,7.57,36705.0,7.2911,7.3296,7.2911,7.2911,36705.0
2019-02-05 14:30:00,7.57,7.59,7.56,7.59,30750.0,7.2911,7.3103,7.2814,7.3103,30750.0
2019-02-05 15:00:00,7.58,7.6,7.57,7.59,36480.0,7.3007,7.32,7.2911,7.3103,36480.0
2019-02-05 15:30:00,7.59,7.59,7.54,7.55,263295.0,7.3103,7.3103,7.2622,7.2718,263295.0
2019-02-06 09:30:00,7.83,8.33,7.83,8.32,1337085.0,7.5415,8.0231,7.5415,8.0134,1337085.0
2019-02-06 10:00:00,8.31,8.31,8.09,8.2,372735.0,8.0038,8.0038,7.7919,7.8979,372735.0
2019-02-06 10:30:00,8.19,8.29,8.13,8.26,534750.0,7.8882,7.9845,7.8304,7.9557,534750.0
2019-02-06 11:00:00,8.27,8.33,8.18,8.21,362235.0,7.9653,8.0231,7.8786,7.9075,362235.0
2019-02-06 11:30:00,8.24,8.31,8.22,8.28,101175.0,7.9364,8.0038,7.9171,7.9749,101175.0
2019-02-06 12:00:00,8.27,8.29,8.19,8.22,111870.0,7.9653,7.9845,7.8882,7.9171,111870.0
2019-02-06 12:30:00,8.22,8.24,8.19,8.24,72630.0,7.9171,7.9364,7.8882,7.9364,72630.0
2019-02-06 13:00:00,8.25,8.29,8.25,8.27,96765.0,7.946,7.9845,7.946,7.9653,96765.0
2019-02-06 13:30:00,8.26,8.29,8.21,8.21,73365.0,7.9557,7.9845,7.9075,7.9075,73365.0
2019-02-06 14:00:00,8.22,8.22,8.17,8.18,34200.0,7.9171,7.9171,7.869,7.8786,34200.0
2019-02-06 14:30:00,8.18,8.18,8.12,8.17,63015.0,7.8786,7.8786,7.8208,7.869,63015.0
2019-02-06 15:00:00,8.18,8.21,8.17,8.21,67890.0,7.8786,7.9075,7.869,7.9075,67890.0
2019-02-06 15:30:00,8.2,8.21,8.15,8.15,171600.0,7.8979,7.9075,7.8497,7.8497,171600.0
2019-02-07 09:30:00,7.87,7.88,7.69,7.74,960750.0,7.58,7.5897,7.4067,7.4548,960750.0
2019-02-07 10:00:00,7.74,7.94,7.7,7.93,226335.0,7.4548,7.6474,7.4163,7.6378,226335.0
2019-02-07 10:30:00,7.95,7.96,7.69,7.71,194490.0,7.6571,7.6667,7.4067,7.4259,194490.0
2019-02-07 11:00:00,7.69,7.77,7.63,7.64,177570.0,7.4067,7.4837,7.3489,7.3585,177570.0
2019-02-07 11:30:00,7.63,7.63,7.48,7.49,281820.0,7.3489,7.3489,7.2044,7.214,281820.0
2019-02-07 12:00:00,7.47,7.5,7.42,7.47,94305.0,7.1948,7.2237,7.1466,7.1948,94305.0
2019-02-07 12:30:00,7.47,7.56,7.47,7.52,132600.0,7.1948,7.2814,7.1948,7.2429,132600.0
2019-02-07 13:00:00,7.51,7.64,7.51,7.62,371190.0,7.2333,7.3585,7.2333,7.3392,371190.0
2019-02-07 13:30:00,7.63,7.67,7.56,7.61,104520.0,7.3489,7.3874,7.2814,7.3296,104520.0
2019-02-07 14:00:00,7.58,7.58,7.48,7.57,104085.0,7.3007,7.3007,7.2044,7.2911,104085.0
2019-02-07 14:30:00,7.58,7.58,7.48,7.5,42105.0,7.3007,7.3007,7.2044,7.2237,42105.0
2019-02-07 15:00:00,7.53,7.53,7.46,7.51,196140.0,7.2525,7.2525,7.1851,7.2333,196140.0
2019-02-07 15:30:00,7.54,7.62,7.51,7.62,208260.0,7.2622,7.3392,7.2333,7.3392,208260.0
2019-02-08 09:30:00,7.27,7.52,7.27,7.33,452970.0,7.0021,7.2429,7.0021,7.0599,452970.0
2019-02-08 10:00:00,7.3,7.37,7.24,7.35,273615.0,7.031,7.0984,6.9732,7.0792,273615.0
2019-02-08 10:30:00,7.35,7.4,7.31,7.35,92760.0,7.0792,7.1273,7.0407,7.0792,92760.0
2019-02-08 11:00:00,7.34,7.36,7.3,7.33,110190.0,7.0696,7.0888,7.031,7.0599,110190.0
2019-02-08 11:30:00,7.29,7.33,7.19,7.33,203400.0,7.0214,7.0599,6.9251,7.0599,203400.0
2019-02-08 12:00:00,7.33,7.35,7.29,7.33,50625.0,7.0599,7.0792,7.0214,7.0599,50625.0
2019-02-08 12:30:00,7.35,7.39,7.34,7.39,123810.0,7.0792,7.1177,7.0696,7.1177,123810.0
2019-02-08 13:00:00,7.41,7.47,7.4,7.46,75675.0,7.137,7.1948,7.1273,7.1851,75675.0
2019-02-08 13:30:00,7.45,7.53,7.44,7.53,70710.0,7.1755,7.2525,7.1659,7.2525,70710.0
2019-02-08 14:00:00,7.52,7.62,7.52,7.6,98760.0,7.2429,7.3392,7.2429,7.32,98760.0
2019-02-08 14:30:00,7.61,7.62,7.56,7.56,67140.0,7.3296,7.3392,7.2814,7.2814,67140.0
2019-02-08 15:00:00,7.54,7.6,7.52,7.57,99435.0,7.2622,7.32,7.2429,7.2911,99435.0
2019-02-08 15:30:00,7.57,7.57,7.52,7.56,120150.0,7.2911,7.2911,7.2429,7.2814,120150.0
2019-02-11 09:30:00,7.71,7.71,7.5,7.57,448860.0,7.4259,7.4259,7.2237,7.2911,448860.0
2019-02-11 10:00:00,7.57,7.69,7.57,7.63,130515.0,7.2911,7.4067,7.2911,7.3489,130515.0
2019-02-11 10:30:00,7.64,7.68,7.59,7.63,103605.0,7.3585,7.397,7.3103,7.3489,103605.0
2019-02-11 11:00:00,7.64,7.67,7.55,7.65,110460.0,7.3585,7.3874,7.2718,7.3681,110460.0
2019-02-11 11:30:00,7.65,7.7,7.63,7.65,30105.0,7.3681,7.4163,7.3489,7.3681,30105.0
2019-02-11 12:00:00,7.67,7.75,7.67,7.74,87825.0,7.3874,7.4644,7.3874,7.4548,87825.0
2019-02-11 12:30:00,7.75,7.75,7.71,7.72,64830.0,7.4644,7.4644,7.4259,7.4355,64830.0
2019-02-11 13:00:00,7.71,7.73,7.67,7.67,123465.0,7.4259,7.4452,7.3874,7.3874,123465.0
2019-02-11 13:30:00,7.67,7.69,7.63,7.65,51960.0,7.3874,7.4067,7.3489,7.3681,51960.0
2019-02-11 14:00:00,7.65,7.67,7.64,7.64,10500.0,7.3681,7.3874,7.3585,7.3585,10500.0
2019-02-11 14:30:00,7.65,7.66,7.6,7.63,61590.0,7.3681,7.3778,7.32,7.3489,61590.0
2019-02-11 15:00:00,7.63,7.67,7.63,7.67,54555.0,7.3489,7.3874,7.3489,7.3874,54555.0
2019-02-11 15:30:00,7.64,7.71,7.64,7.69,160950.0,7.3585,7.4259,7.3585,7.4067,160950.0
2019-02-12 09:30:00,7.99,8.11,7.94,8.06,584790.0,7.6956,7.8112,7.6474,7.763,584790.0
2019-02-12 10:00:00,8.07,8.13,8.06,8.06,141930.0,7.7727,7.8304,7.763,7.763,141930.0
2019-02-12 10:30:00,8.08,8.15,8.02,8.14,257490.0,7.7823,7.8497,7.7245,7.8401,257490.0
2019-02-12 11:00:00,8.14,8.17,8.11,8.11,140370.0,7.8401,7.869,7.8112,7.8112,140370.0
2019-02-12 11:30:00,8.11,8.12,8.07,8.11,93165.0,7.8112,7.8208,7.7727,7.8112,93165.0
2019-02-12 12:00:00,8.11,8.15,8.11,8.15,96375.0,7.8112,7.8497,7.8112,7.8497,96375.0
2019-02-12 12:30:00,8.15,8.16,8.1,8.14,53400.0,7.8497,7.8593,7.8015,7.8401,53400.0
2019-02-12 13:00:00,8.15,8.15,8.11,8.14,69765.0,7.8497,7.8497,7.8112,7.8401,69765.0
2019-02-12 13:30:00,8.16,8.19,8.15,8.16,68145.0,7.8593,7.8882,7.8497,7.8593,68145.0
2019-02-12 14:00:00,8.17,8.19,8.16,8.19,41205.0,7.869,7.8882,7.8593,7.8882,41205.0
2019-02-12 14:30:00,8.19,8.24,8.16,8.22,160380.0,7.8882,7.9364,7.8593,7.9171,160380.0
2019-02-12 15:00:00,8.22,8.22,8.19,8.21,87420.0,7.9171,7.9171,7.8882,7.9075,87420.0
2019-02-12 15:30:00,8.22,8.22,8.17,8.18,131310.0,7.9171,7.9171,7.869,7.8786,131310.0
2019-02-13 09:30:00,8.33,8.34,8.24,8.31,340035.0,8.0231,8.0327,7.9364,8.0038,340035.0
2019-02-13 10:00:00,8.33,8.33,8.18,8.24,278595.0,8.0231,8.0231,7.8786,7.9364,278595.0
2019-02-13 10:30:00,8.28,8.33,8.27,8.29,76815.0,7.9749,8.0231,7.9653,7.9845,76815.0
2019-02-13 11:00:00,8.3,8.32,8.26,8.27,67470.0,7.9942,8.0134,7.9557,7.9653,67470.0
2019-02-13 11:30:00,8.23,8.31,8.22,8.31,89595.0,7.9268,8.0038,7.9171,8.0038,89595.0
2019-02-13 12:00:00,8.31,8.33,8.3,8.3,101745.0,8.0038,8.0231,7.9942,7.9942,101745.0
2019-02-13 12:30:00,8.33,8.35,8.31,8.31,86775.0,8.0231,8.0423,8.0038,8.0038,86775.0
2019-02-13 13:00:00,8.32,8.35,8.3,8.35,39060.0,8.0134,8.0423,7.9942,8.0423,39060.0
2019-02-13 13:30:00,8.36,8.38,8.35,8.38,58710.0,8.052,8.0712,8.0423,8.0712,58710.0
2019-02-13 14:00:00,8.38,8.42,8.38,8.41,134310.0,8.0712,8.1098,8.0712,8.1001,134310.0
2019-02-13 14:30:00,8.4,8.44,8.4,8.43,84405.0,8.0905,8.129,8.0905,8.1194,84405.0
2019-02-13 15:00:00,8.43,8.43,8.38,8.38,68370.0,8.1194,8.1194,8.0712,8.0712,68370.0
2019-02-13 15:30:00,8.37,8.38,8.21,8.25,143250.0,8.0616,8.0712,7.9075,7.946,143250.0
2019-02-14 09:30:00,8.14,8.47,8.14,8.47,670140.0,7.8401,8.1579,7.8401,8.1579,670140.0
2019-02-14 10:00:00,8.47,8.5,8.4,8.42,156075.0,8.1579,8.1868,8.0905,8.1098,156075.0
2019-02-14 10:30:00,8.42,8.42,8.22,8.3,192405.0,8.1098,8.1098,7.9171,7.9942,192405.0
2019-02-14 11:00:00,8.33,8.33,8.26,8.28,42765.0,8.0231,8.0231,7.9557,7.9749,42765.0
2019-02-14 11:30:00,8.24,8.33,8.24,8.27,63885.0,7.9364,8.0231,7.9364,7.9653,63885.0
2019-02-14 12:00:00,8.25,8.32,8.25,8.3,47265.0,7.946,8.0134,7.946,7.9942,47265.0
2019-02-14 12:30:00,8.33,8.35,8.31,8.34,129825.0,8.0231,8.0423,8.0038,8.0327,129825.0
2019-02-14 13:00:00,8.36,8.36,8.32,8.33,40335.0,8.052,8.052,8.0134,8.0231,40335.0
2019-02-14 13:30:00,8.34,8.35,8.33,8.34,38640.0,8.0327,8.0423,8.0231,8.0327,38640.0
2019-02-14 14:00:00,8.33,8.35,8.33,8.35,10530.0,8.0231,8.0423,8.0231,8.0423,10530.0
2019-02-14 14:30:00,8.32,8.34,8.3,8.31,21000.0,8.0134,8.0327,7.9942,8.0038,21000.0
2019-02-14 15:00:00,8.32,8.36,8.31,8.33,48255.0,8.0134,8.052,8.0038,8.0231,48255.0
2019-02-14 15:30:00,8.36,8.39,8.32,8.32,162600.0,8.052,8.0809,8.0134,8.0134,162600.0
2019-02-15 09:30:00,8.53,8.57,8.3,8.4,500175.0,8.2157,8.2542,7.9942,8.0905,500175.0
2019-02-15 10:00:00,8.38,8.48,8.34,8.48,91995.0,8.0712,8.1675,8.0327,8.1675,91995.0
2019-02-15 10:30:00,8.5,8.55,8.39,8.39,172815.0,8.1868,8.235,8.0809,8.0809,172815.0
2019-02-15 11:00:00,8.44,8.48,8.39,8.44,67305.0,8.129,8.1675,8.0809,8.129,67305.0
2019-02-15 11:30:00,8.44,8.45,8.4,8.44,50175.0,8.129,8.1387,8.0905,8.129,50175.0
2019-02-15 12:00:00,8.42,8.45,8.39,8.45,20745.0,8.1098,8.1387,8.0809,8.1387,20745.0
2019-02-15 12:30:00,8.43,8.44,8.41,8.41,38970.0,8.1194,8.129,8.1001,8.1001,38970.0
2019-02-15 13:00:00,8.41,8.41,8.38,8.39,81000.0,8.1001,8.1001,8.0712,8.0809,81000.0
2019-02-15 13:30:00,8.38,8.44,8.38,8.42,39225.0,8.0712,8.129,8.0712,8.1098,39225.0
2019-02-15 14:00:00,8.41,8.41,8.39,8.39,16995.0,8.1001,8.1001,8.0809,8.0809,16995.0
2019-02-15 14:30:00,8.41,8.44,8.41,8.42,42675.0,8.1001,8.129,8.1001,8.1098,42675.0
2019-02-15 15:00:00,8.42,8.42,8.38,8.41,34140.0,8.1098,8.1098,8.0712,8.1001,34140.0
2019-02-15 15:30:00,8.42,8.46,8.41,8.45,481050.0,8.1098,8.1483,8.1001,8.1387,481050.0
2019-02-19 09:30:00,8.3,8.5,8.3,8.43,399600.0,7.9942,8.1868,7.9942,8.1194,399600.0
2019-02-19 10:00:00,8.46,8.5,8.43,8.49,64005.0,8.1483,8.1868,8.1194,8.1772,64005.0
2019-02-19 10:30:00,8.46,8.48,8.42,8.42,47715.0,8.1483,8.1675,8.1098,8.1098,47715.0
2019-02-19 11:00:00,8.43,8.46,8.42,8.43,96555.0,8.1194,8.1483,8.1098,8.1194,96555.0
2019-02-19 11:30:00,8.44,8.5,8.43,8.5,48900.0,8.129,8.1868,8.1194,8.1868,48900.0
2019-02-19 12:00:00,8.48,8.48,8.46,8.48,41520.0,8.1675,8.1675,8.1483,8.1675,41520.0
2019-02-19 12:30:00,8.47,8.48,8.45,8.48,37845.0,8.1579,8.1675,8.1387,8.1675,37845.0
2019-02-19 13:00:00,8.47,8.48,8.47,8.47,13500.0,8.1579,8.1675,8.1579,8.1579,13500.0
2019-02-19 13:30:00,8.46,8.5,8.46,8.5,53550.0,8.1483,8.1868,8.1483,8.1868,53550.0
2019-02-19 14:00:00,8.49,8.54,8.49,8.53,110730.0,8.1772,8.2253,8.1772,8.2157,110730.0
2019-02-19 14:30:00,8.54,8.57,8.53,8.56,90315.0,8.2253,8.2542,8.2157,8.2446,90315.0
2019-02-19 15:00:00,8.56,8.56,8.47,8.47,43500.0,8.2446,8.2446,8.1579,8.1579,43500.0
2019-02-19 15:30:00,8.48,8.49,8.38,8.4,207060.0,8.1675,8.1772,8.0712,8.0905,207060.0
2019-02-20 09:30:00,8.47,8.71,8.47,8.67,401895.0,8.1579,8.3891,8.1579,8.3505,401895.0
2019-02-20 10:00:00,8.67,8.74,8.66,8.74,193230.0,8.3505,8.418,8.3409,8.418,193230.0
2019-02-20 10:30:00,8.75,8.78,8.73,8.73,145800.0,8.4276,8.4565,8.4083,8.4083,145800.0
2019-02-20 11:00:00,8.72,8.76,8.72,8.74,49740.0,8.3987,8.4372,8.3987,8.418,49740.0
2019-02-20 11:30:00,8.74,8.76,8.73,8.73,96780.0,8.418,8.4372,8.4083,8.4083,96780.0
2019-02-20 12:00:00,8.72,8.72,8.6,8.6,135285.0,8.3987,8.3987,8.2831,8.2831,135285.0
2019-02-20 12:30:00,8.58,8.65,8.58,8.61,35385.0,8.2639,8.3313,8.2639,8.2928,35385.0
2019-02-20 13:00:00,8.65,8.69,8.65,8.69,31470.0,8.3313,8.3698,8.3313,8.3698,31470.0
2019-02-20 13:30:00,8.69,8.73,8.69,8.73,58635.0,8.3698,8.4083,8.3698,8.4083,58635.0
2019-02-20 14:00:00,8.73,8.74,8.58,8.63,80730.0,8.4083,8.418,8.2639,8.312,80730.0
2019-02-20 14:30:00,8.65,8.69,8.65,8.68,94365.0,8.3313,8.3698,8.3313,8.3602,94365.0
2019-02-20 15:00:00,8.63,8.67,8.62,8.66,33690.0,8.312,8.3505,8.3024,8.3409,33690.0
2019-02-20 15:30:00,8.66,8.66,8.59,8.63,123975.0,8.3409,8.3409,8.2735,8.312,123975.0
2019-02-21 09:30:00,8.65,8.69,8.5,8.52,326880.0,8.3313,8.3698,8.1868,8.2061,326880.0
2019-02-21 10:00:00,8.49,8.51,8.39,8.4,189795.0,8.1772,8.1964,8.0809,8.0905,189795.0
2019-02-21 10:30:00,8.41,8.45,8.4,8.41,103710.0,8.1001,8.1387,8.0905,8.1001,103710.0
2019-02-21 11:00:00,8.42,8.5,8.42,8.45,125940.0,8.1098,8.1868,8.1098,8.1387,125940.0
2019-02-21 11:30:00,8.45,8.57,8.45,8.54,183495.0,8.1387,8.2542,8.1387,8.2253,183495.0
2019-02-21 12:00:00,8.55,8.6,8.54,8.6,143745.0,8.235,8.2831,8.2253,8.2831,143745.0
2019-02-21 12:30:00,8.6,8.64,8.59,8.59,52125.0,8.2831,8.3217,8.2735,8.2735,52125.0
2019-02-21 13:00:00,8.6,8.61,8.57,8.57,22560.0,8.2831,8.2928,8.2542,8.2542,22560.0
2019-02-21 13:30:00,8.56,8.57,8.55,8.56,14475.0,8.2446,8.2542,8.235,8.2446,14475.0
2019-02-21 14:00:00,8.56,8.57,8.47,8.47,57735.0,8.2446,8.2542,8.1579,8.1579,57735.0
2019-02-21 14:30:00,8.5,8.5,8.4,8.41,121980.0,8.1868,8.1868,8.0905,8.1001,121980.0
2019-02-21 15:00:00,8.39,8.44,8.39,8.41,48195.0,8.0809,8.129,8.0809,8.1001,48195.0
2019-02-21 15:30:00,8.4,8.44,8.36,8.44,272430.0,8.0905,8.129,8.052,8.129,272430.0
2019-02-22 09:30:00,8.64,8.7,8.59,8.61,423435.0,8.3217,8.3794,8.2735,8.2928,423435.0
2019-02-22 10:00:00,8.63,8.68,8.59,8.6,181470.0,8.312,8.3602,8.2735,8.2831,181470.0
2019-02-22 10:30:00,8.6,8.67,8.56,8.66,130980.0,8.2831,8.3505,8.2446,8.3409,130980.0
2019-02-22 11:00:00,8.66,8.7,8.66,8.69,126705.0,8.3409,8.3794,8.3409,8.3698,126705.0
2019-02-22 11:30:00,8.7,8.73,8.7,8.7,122535.0,8.3794,8.4083,8.3794,8.3794,122535.0
2019-02-22 12:00:00,8.7,8.73,8.7,8.73,36210.0,8.3794,8.4083,8.3794,8.4083,36210.0
2019-02-22 12:30:00,8.73,8.73,8.7,8.72,72405.0,8.4083,8.4083,8.3794,8.3987,72405.0
2019-02-22 13:00:00,8.72,8.72,8.64,8.67,152670.0,8.3987,8.3987,8.3217,8.3505,152670.0
2019-02-22 13:30:00,8.68,8.68,8.66,8.67,15795.0,8.3602,8.3602,8.3409,8.3505,15795.0
2019-02-22 14:00:00,8.67,8.67,8.61,8.62,92745.0,8.3505,8.3505,8.2928,8.3024,92745.0
2019-02-22 14:30:00,8.63,8.63,8.53,8.62,158955.0,8.312,8.312,8.2157,8.3024,158955.0
2019-02-22 15:00:00,8.62,8.68,8.62,8.68,102945.0,8.3024,8.3602,8.3024,8.3602,102945.0
2019-02-22 15:30:00,8.67,8.7,8.64,8.7,281940.0,8.3505,8.3794,8.3217,8.3794,281940.0
2019-02-25 09:30:00,9.13,9.21,9.03,9.18,756240.0,8.7936,8.8706,8.6973,8.8418,756240.0
2019-02-25 10:00:00,9.17,9.22,9.12,9.13,191955.0,8.8321,8.8803,8.784,8.7936,191955.0
2019-02-25 10:30:00,9.15,9.16,9.1,9.15,85575.0,8.8129,8.8225,8.7647,8.8129,85575.0
2019-02-25 11:00:00,9.13,9.19,9.13,9.15,94125.0,8.7936,8.8514,8.7936,8.8129,94125.0
2019-02-25 11:30:00,9.13,9.17,9.12,9.16,33000.0,8.7936,8.8321,8.784,8.8225,33000.0
2019-02-25 12:00:00,9.13,9.13,9.03,9.04,108900.0,8.7936,8.7936,8.6973,8.7069,108900.0
2019-02-25 12:30:00,9.04,9.05,8.97,8.99,240885.0,8.7069,8.7165,8.6395,8.6588,240885.0
2019-02-25 13:00:00,9.01,9.05,9.01,9.03,79080.0,8.678,8.7165,8.678,8.6973,79080.0
2019-02-25 13:30:00,9.03,9.05,8.99,9.02,81270.0,8.6973,8.7165,8.6588,8.6876,81270.0
2019-02-25 14:00:00,9.02,9.04,9.01,9.04,29490.0,8.6876,8.7069,8.678,8.7069,29490.0
2019-02-25 14:30:00,9.03,9.03,8.99,8.99,29130.0,8.6973,8.6973,8.6588,8.6588,29130.0
2019-02-25 15:00:00,9.0,9.0,8.96,8.96,53505.0,8.6684,8.6684,8.6299,8.6299,53505.0
2019-02-25 15:30:00,8.97,8.99,8.9,8.92,186150.0,8.6395,8.6588,8.5721,8.5913,186150.0
2019-02-26 09:30:00,8.83,8.91,8.79,8.86,248490.0,8.5047,8.5817,8.4661,8.5335,248490.0
2019-02-26 10:00:00,8.89,8.95,8.87,8.89,76995.0,8.5624,8.6202,8.5432,8.5624,76995.0
2019-02-26 10:30:00,8.88,8.88,8.76,8.76,125160.0,8.5528,8.5528,8.4372,8.4372,125160.0
2019-02-26 11:00:00,8.76,8.85,8.75,8.82,127140.0,8.4372,8.5239,8.4276,8.495,127140.0
2019-02-26 11:30:00,8.85,8.86,8.82,8.85,45690.0,8.5239,8.5335,8.495,8.5239,45690.0
2019-02-26 12:00:00,8.84,8.86,8.84,8.84,12210.0,8.5143,8.5335,8.5143,8.5143,12210.0
2019-02-26 12:30:00,8.84,8.84,8.71,8.71,81705.0,8.5143,8.5143,8.3891,8.3891,81705.0
2019-02-26 13:00:00,8.73,8.74,8.71,8.71,45030.0,8.4083,8.418,8.3891,8.3891,45030.0
2019-02-26 13:30:00,8.7,8.72,8.67,8.72,58245.0,8.3794,8.3987,8.3505,8.3987,58245.0
2019-02-26 14:00:00,8.74,8.75,8.73,8.74,11400.0,8.418,8.4276,8.4083,8.418,11400.0
2019-02-26 14:30:00,8.74,8.79,8.74,8.74,19500.0,8.418,8.4661,8.418,8.418,19500.0
2019-02-26 15:00:00,8.75,8.8,8.75,8.76,63435.0,8.4276,8.4758,8.4276,8.4372,63435.0
2019-02-26 15:30:00,8.76,8.77,8.73,8.73,101445.0,8.4372,8.4469,8.4083,8.4083,101445.0
2019-02-27 09:30:00,8.61,8.61,8.35,8.37,448455.0,8.2928,8.2928,8.0423,8.0616,448455.0
2019-02-27 10:00:00,8.36,8.38,8.18,8.24,412425.0,8.052,8.0712,7.8786,7.9364,412425.0
2019-02-27 10:30:00,8.25,8.3,8.16,8.25,154770.0,7.946,7.9942,7.8593,7.946,154770.0
2019-02-27 11:00:00,8.29,8.38,8.25,8.37,117465.0,7.9845,8.0712,7.946,8.0616,117465.0
2019-02-27 11:30:00,8.4,8.48,8.39,8.41,205515.0,8.0905,8.1675,8.0809,8.1001,205515.0
2019-02-27 12:00:00,8.42,8.45,8.41,8.44,30315.0,8.1098,8.1387,8.1001,8.129,30315.0
2019-02-27 12:30:00,8.45,8.47,8.39,8.39,63465.0,8.1387,8.1579,8.0809,8.0809,63465.0
2019-02-27 13:00:00,8.4,8.45,8.4,8.44,65115.0,8.0905,8.1387,8.0905,8.129,65115.0
2019-02-27 13:30:00,8.43,8.49,8.43,8.48,35655.0,8.1194,8.1772,8.1194,8.1675,35655.0
2019-02-27 14:00:00,8.45,8.46,8.42,8.42,45735.0,8.1387,8.1483,8.1098,8.1098,45735.0
2019-02-27 14:30:00,8.43,8.47,8.41,8.41,41265.0,8.1194,8.1579,8.1001,8.1001,41265.0
2019-02-27 15:00:00,8.4,8.43,8.4,8.4,61650.0,8.0905,8.1194,8.0905,8.0905,61650.0
2019-02-27 15:30:00,8.39,8.43,8.38,8.43,173550.0,8.0809,8.1194,8.0712,8.1194,173550.0
2019-02-28 09:30:00,8.32,8.41,8.24,8.41,521655.0,8.0134,8.1001,7.9364,8.1001,521655.0
2019-02-28 10:00:00,8.38,8.38,8.25,8.32,126645.0,8.0712,8.0712,7.946,8.0134,126645.0
2019-02-28 10:30:00,8.33,8.36,8.3,8.34,421875.0,8.0231,8.052,7.9942,8.0327,421875.0
2019-02-28 11:00:00,8.36,8.4,8.33,8.4,112755.0,8.052,8.0905,8.0231,8.0905,112755.0
2019-02-28 11:30:00,8.39,8.44,8.39,8.44,76875.0,8.0809,8.129,8.0809,8.129,76875.0
2019-02-28 12:00:00,8.44,8.49,8.44,8.49,58980.0,8.129,8.1772,8.129,8.1772,58980.0
2019-02-28 12:30:00,8.5,8.5,8.45,8.46,50790.0,8.1868,8.1868,8.1387,8.1483,50790.0
2019-02-28 13:00:00,8.48,8.48,8.46,8.48,21780.0,8.1675,8.1675,8.1483,8.1675,21780.0
2019-02-28 13:30:00,8.49,8.52,8.46,8.46,74160.0,8.1772,8.2061,8.1483,8.1483,74160.0
2019-02-28 14:00:00,8.46,8.46,8.43,8.45,26250.0,8.1483,8.1483,8.1194,8.1387,26250.0
2019-02-28 14:30:00,8.41,8.45,8.41,8.45,64455.0,8.1001,8.1387,8.1001,8.1387,64455.0
2019-02-28 15:00:00,8.44,8.44,8.42,8.43,27630.0,8.129,8.129,8.1098,8.1194,27630.0
2019-02-28 15:30:00,8.44,8.48,8.4,8.43,199425.0,8.129,8.1675,8.0905,8.1194,199425.0
2019-03-01 09:30:00,8.7,8.78,8.69,8.73,390405.0,8.3794,8.4565,8.3698,8.4083,390405.0
2019-03-01 10:00:00,8.71,8.72,8.55,8.58,231435.0,8.3891,8.3987,8.235,8.2639,231435.0
2019-03-01 10:30:00,8.57,8.62,8.57,8.59,131805.0,8.2542,8.3024,8.2542,8.2735,131805.0
2019-03-01 11:00:00,8.58,8.6,8.49,8.5,184905.0,8.2639,8.2831,8.1772,8.1868,184905.0
2019-03-01 11:30:00,8.52,8.54,8.4,8.46,140190.0,8.2061,8.2253,8.0905,8.1483,140190.0
2019-03-01 12:00:00,8.45,8.53,8.45,8.53,37590.0,8.1387,8.2157,8.1387,8.2157,37590.0
2019-03-01 12:30:00,8.55,8.6,8.54,8.6,55170.0,8.235,8.2831,8.2253,8.2831,55170.0
2019-03-01 13:00:00,8.58,8.61,8.58,8.59,22500.0,8.2639,8.2928,8.2639,8.2735,22500.0
2019-03-01 13:30:00,8.59,8.62,8.59,8.6,19770.0,8.2735,8.3024,8.2735,8.2831,19770.0
2019-03-01 14:00:00,8.61,8.71,8.61,8.7,85950.0,8.2928,8.3891,8.2928,8.3794,85950.0
2019-03-01 14:30:00,8.71,8.73,8.67,8.68,91665.0,8.3891,8.4083,8.3505,8.3602,91665.0
2019-03-01 15:00:00,8.68,8.69,8.66,8.67,98580.0,8.3602,8.3698,8.3409,8.3505,98580.0
2019-03-01 15:30:00,8.67,8.72,8.65,8.67,336285.0,8.3505,8.3987,8.3313,8.3505,336285.0
2019-03-04 09:30:00,8.86,8.93,8.8,8.87,576375.0,8.5335,8.601,8.4758,8.5432,576375.0
2019-03-04 10:00:00,8.87,8.88,8.77,8.87,151485.0,8.5432,8.5528,8.4469,8.5432,151485.0
2019-03-04 10:30:00,8.87,8.87,8.79,8.79,119970.0,8.5432,8.5432,8.4661,8.4661,119970.0
2019-03-04 11:00:00,8.77,8.78,8.65,8.66,277830.0,8.4469,8.4565,8.3313,8.3409,277830.0
2019-03-04 11:30:00,8.65,8.66,8.45,8.45,279990.0,8.3313,8.3409,8.1387,8.1387,279990.0
2019-03-04 12:00:00,8.45,8.52,8.35,8.36,221700.0,8.1387,8.2061,8.0423,8.052,221700.0
2019-03-04 12:30:00,8.43,8.47,8.38,8.46,180315.0,8.1194,8.1579,8.0712,8.1483,180315.0
2019-03-04 13:00:00,8.45,8.53,8.39,8.53,69420.0,8.1387,8.2157,8.0809,8.2157,69420.0
2019-03-04 13:30:00,8.53,8.6,8.52,8.57,64230.0,8.2157,8.2831,8.2061,8.2542,64230.0
2019-03-04 14:00:00,8.53,8.59,8.53,8.59,46425.0,8.2157,8.2735,8.2157,8.2735,46425.0
2019-03-04 14:30:00,8.57,8.58,8.54,8.55,39345.0,8.2542,8.2639,8.2253,8.235,39345.0
2019-03-04 15:00:00,8.55,8.6,8.52,8.6,79755.0,8.235,8.2831,8.2061,8.2831,79755.0
2019-03-04 15:30:00,8.59,8.67,8.59,8.67,359325.0,8.2735,8.3505,8.2735,8.3505,359325.0
2019-03-05 09:30:00,8.65,8.65,8.45,8.5,224370.0,8.3313,8.3313,8.1387,8.1868,224370.0
2019-03-05 10:00:00,8.53,8.6,8.45,8.48,175005.0,8.2157,8.2831,8.1387,8.1675,175005.0
2019-03-05 10:30:00,8.49,8.62,8.49,8.59,102105.0,8.1772,8.3024,8.1772,8.2735,102105.0
2019-03-05 11:00:00,8.59,8.65,8.59,8.64,132615.0,8.2735,8.3313,8.2735,8.3217,132615.0
2019-03-05 11:30:00,8.63,8.69,8.62,8.66,145110.0,8.312,8.3698,8.3024,8.3409,145110.0
2019-03-05 12:00:00,8.65,8.71,8.65,8.69,38475.0,8.3313,8.3891,8.3313,8.3698,38475.0
2019-03-05 12:30:00,8.69,8.7,8.67,8.69,60165.0,8.3698,8.3794,8.3505,8.3698,60165.0
2019-03-05 13:00:00,8.67,8.71,8.65,8.65,75045.0,8.3505,8.3891,8.3313,8.3313,75045.0
2019-03-05 13:30:00,8.65,8.67,8.64,8.65,37005.0,8.3313,8.3505,8.3217,8.3313,37005.0
2019-03-05 14:00:00,8.63,8.65,8.62,8.63,56970.0,8.312,8.3313,8.3024,8.312,56970.0
2019-03-05 14:30:00,8.62,8.62,8.58,8.6,60780.0,8.3024,8.3024,8.2639,8.2831,60780.0
2019-03-05 15:00:00,8.6,8.61,8.58,8.61,128550.0,8.2831,8.2928,8.2639,8.2928,128550.0
2019-03-05 15:30:00,8.6,8.63,8.54,8.55,102030.0,8.2831,8.312,8.2253,8.235,102030.0
2019-03-06 09:30:00,8.52,8.55,8.31,8.34,546225.0,8.2061,8.235,8.0038,8.0327,546225.0
2019-03-06 10:00:00,8.34,8.35,8.25,8.27,265905.0,8.0327,8.0423,7.946,7.9653,265905.0
2019-03-06 10:30:00,8.27,8.31,8.2,8.29,193200.0,7.9653,8.0038,7.8979,7.9845,193200.0
2019-03-06 11:00:00,8.3,8.35,8.25,8.28,112575.0,7.9942,8.0423,7.946,7.9749,112575.0
2019-03-06 11:30:00,8.29,8.3,8.18,8.2,180990.0,7.9845,7.9942,7.8786,7.8979,180990.0
2019-03-06 12:00:00,8.19,8.26,8.19,8.19,142440.0,7.8882,7.9557,7.8882,7.8882,142440.0
2019-03-06 12:30:00,8.22,8.26,8.2,8.21,78255.0,7.9171,7.9557,7.8979,7.9075,78255.0
2019-03-06 13:00:00,8.21,8.23,8.17,8.2,128040.0,7.9075,7.9268,7.869,7.8979,128040.0
2019-03-06 13:30:00,8.21,8.29,8.21,8.28,72120.0,7.9075,7.9845,7.9075,7.9749,72120.0
2019-03-06 14:00:00,8.27,8.29,8.26,8.27,31500.0,7.9653,7.9845,7.9557,7.9653,31500.0
2019-03-06 14:30:00,8.25,8.26,8.21,8.22,42195.0,7.946,7.9557,7.9075,7.9171,42195.0
2019-03-06 15:00:00,8.23,8.24,8.15,8.16,234690.0,7.9268,7.9364,7.8497,7.8593,234690.0
2019-03-06 15:30:00,8.18,8.19,8.12,8.13,198525.0,7.8786,7.8882,7.8208,7.8304,198525.0
2019-03-07 09:30:00,8.0,8.04,7.71,7.83,1006290.0,7.7052,7.7438,7.4259,7.5415,1006290.0
2019-03-07 10:00:00,7.83,7.88,7.75,7.87,544845.0,7.5415,7.5897,7.4644,7.58,544845.0
2019-03-07 10:30:00,7.87,7.97,7.85,7.93,273750.0,7.58,7.6763,7.5608,7.6378,273750.0
2019-03-07 11:00:00,7.92,7.95,7.87,7.95,169530.0,7.6282,7.6571,7.58,7.6571,169530.0
2019-03-07 11:30:00,7.97,8.01,7.94,7.96,69165.0,7.6763,7.7149,7.6474,7.6667,69165.0
2019-03-07 12:00:00,7.93,7.98,7.93,7.97,43785.0,7.6378,7.686,7.6378,7.6763,43785.0
2019-03-07 12:30:00,7.98,8.02,7.93,8.02,68100.0,7.686,7.7245,7.6378,7.7245,68100.0
2019-03-07 13:00:00,8.01,8.02,7.95,7.95,58500.0,7.7149,7.7245,7.6571,7.6571,58500.0
2019-03-07 13:30:00,7.92,7.94,7.89,7.91,21000.0,7.6282,7.6474,7.5993,7.6185,21000.0
2019-03-07 14:00:00,7.91,7.91,7.85,7.86,40995.0,7.6185,7.6185,7.5608,7.5704,40995.0
2019-03-07 14:30:00,7.87,7.87,7.77,7.78,143715.0,7.58,7.58,7.4837,7.4933,143715.0
2019-03-07 15:00:00,7.77,7.83,7.74,7.78,140790.0,7.4837,7.5415,7.4548,7.4933,140790.0
2019-03-07 15:30:00,7.78,7.88,7.78,7.86,322665.0,7.4933,7.5897,7.4933,7.5704,322665.0
2019-03-08 09:30:00,7.44,7.68,7.38,7.63,755460.0,7.1659,7.397,7.1081,7.3489,755460.0
2019-03-08 10:00:00,7.62,7.66,7.54,7.66,262980.0,7.3392,7.3778,7.2622,7.3778,262980.0
2019-03-08 10:30:00,7.64,7.74,7.6,7.74,139785.0,7.3585,7.4548,7.32,7.4548,139785.0
2019-03-08 11:00:00,7.69,7.78,7.69,7.78,121935.0,7.4067,7.4933,7.4067,7.4933,121935.0
2019-03-08 11:30:00,7.76,7.78,7.69,7.71,107865.0,7.4741,7.4933,7.4067,7.4259,107865.0
2019-03-08 12:00:00,7.72,7.72,7.68,7.69,40500.0,7.4355,7.4355,7.397,7.4067,40500.0
2019-03-08 12:30:00,7.71,7.72,7.66,7.67,34410.0,7.4259,7.4355,7.3778,7.3874,34410.0
2019-03-08 13:00:00,7.69,7.7,7.67,7.69,30000.0,7.4067,7.4163,7.3874,7.4067,30000.0
2019-03-08 13:30:00,7.69,7.75,7.69,7.72,51840.0,7.4067,7.4644,7.4067,7.4355,51840.0
2019-03-08 14:00:00,7.69,7.74,7.69,7.74,30000.0,7.4067,7.4548,7.4067,7.4548,30000.0
2019-03-08 14:30:00,7.75,7.85,7.75,7.83,124260.0,7.4644,7.5608,7.4644,7.5415,124260.0
2019-03-08 15:00:00,7.83,7.85,7.76,7.78,149820.0,7.5415,7.5608,7.4741,7.4933,149820.0
2019-03-08 15:30:00,7.77,7.86,7.77,7.84,199875.0,7.4837,7.5704,7.4837,7.5511,199875.0
2019-03-11 09:30:00,7.99,8.22,7.95,8.21,489270.0,7.6956,7.9171,7.6571,7.9075,489270.0
2019-03-11 10:00:00,8.21,8.26,8.18,8.18,233535.0,7.9075,7.9557,7.8786,7.8786,233535.0
2019-03-11 10:30:00,8.18,8.31,8.17,8.3,258825.0,7.8786,8.0038,7.869,7.9942,258825.0
2019-03-11 11:00:00,8.29,8.37,8.29,8.35,171120.0,7.9845,8.0616,7.9845,8.0423,171120.0
2019-03-11 11:30:00,8.33,8.36,8.3,8.35,116280.0,8.0231,8.052,7.9942,8.0423,116280.0
2019-03-11 12:00:00,8.35,8.39,8.35,8.36,79500.0,8.0423,8.0809,8.0423,8.052,79500.0
2019-03-11 12:30:00,8.37,8.42,8.37,8.4,74580.0,8.0616,8.1098,8.0616,8.0905,74580.0
2019-03-11 13:00:00,8.44,8.49,8.44,8.49,195525.0,8.129,8.1772,8.129,8.1772,195525.0
2019-03-11 13:30:00,8.49,8.51,8.47,8.48,104580.0,8.1772,8.1964,8.1579,8.1675,104580.0
2019-03-11 14:00:00,8.48,8.48,8.41,8.45,70140.0,8.1675,8.1675,8.1001,8.1387,70140.0
2019-03-11 14:30:00,8.44,8.46,8.4,8.42,61245.0,8.129,8.1483,8.0905,8.1098,61245.0
2019-03-11 15:00:00,8.42,8.48,8.42,8.44,92910.0,8.1098,8.1675,8.1098,8.129,92910.0
2019-03-11 15:30:00,8.43,8.45,8.39,8.4,310950.0,8.1194,8.1387,8.0809,8.0905,310950.0
2019-03-12 09:30:00,8.46,8.5,8.26,8.4,555450.0,8.1483,8.1868,7.9557,8.0905,555450.0
2019-03-12 10:00:00,8.4,8.44,8.4,8.44,241800.0,8.0905,8.129,8.0905,8.129,241800.0
2019-03-12 10:30:00,8.45,8.52,8.45,8.47,125070.0,8.1387,8.2061,8.1387,8.1579,125070.0
2019-03-12 11:00:00,8.46,8.51,8.41,8.42,105330.0,8.1483,8.1964,8.1001,8.1098,105330.0
2019-03-12 11:30:00,8.4,8.58,8.4,8.58,321330.0,8.0905,8.2639,8.0905,8.2639,321330.0
2019-03-12 12:00:00,8.59,8.6,8.55,8.6,62565.0,8.2735,8.2831,8.235,8.2831,62565.0
2019-03-12 12:30:00,8.58,8.61,8.56,8.6,71205.0,8.2639,8.2928,8.2446,8.2831,71205.0
2019-03-12 13:00:00,8.6,8.6,8.56,8.57,63435.0,8.2831,8.2831,8.2446,8.2542,63435.0
2019-03-12 13:30:00,8.57,8.62,8.56,8.61,127950.0,8.2542,8.3024,8.2446,8.2928,127950.0
2019-03-12 14:00:00,8.62,8.63,8.55,8.55,85545.0,8.3024,8.312,8.235,8.235,85545.0
2019-03-12 14:30:00,8.56,8.58,8.54,8.54,21405.0,8.2446,8.2639,8.2253,8.2253,21405.0
2019-03-12 15:00:00,8.54,8.55,8.46,8.48,100035.0,8.2253,8.235,8.1483,8.1675,100035.0
2019-03-12 15:30:00,8.47,8.51,8.44,8.49,402960.0,8.1579,8.1964,8.129,8.1772,402960.0
2019-03-13 09:30:00,8.64,8.67,8.57,8.63,325980.0,8.3217,8.3505,8.2542,8.312,325980.0
2019-03-13 10:00:00,8.63,8.67,8.58,8.59,101610.0,8.312,8.3505,8.2639,8.2735,101610.0
2019-03-13 10:30:00,8.61,8.69,8.59,8.69,130965.0,8.2928,8.3698,8.2735,8.3698,130965.0
2019-03-13 11:00:00,8.67,8.78,8.67,8.78,168195.0,8.3505,8.4565,8.3505,8.4565,168195.0
2019-03-13 11:30:00,8.77,8.79,8.71,8.75,61290.0,8.4469,8.4661,8.3891,8.4276,61290.0
2019-03-13 12:00:00,8.76,8.78,8.72,8.73,49605.0,8.4372,8.4565,8.3987,8.4083,49605.0
2019-03-13 12:30:00,8.71,8.74,8.71,8.71,44145.0,8.3891,8.418,8.3891,8.3891,44145.0
2019-03-13 13:00:00,8.73,8.75,8.73,8.74,41835.0,8.4083,8.4276,8.4083,8.418,41835.0
2019-03-13 13:30:00,8.74,8.78,8.74,8.78,27825.0,8.418,8.4565,8.418,8.4565,27825.0
2019-03-13 14:00:00,8.79,8.8,8.76,8.77,88485.0,8.4661,8.4758,8.4372,8.4469,88485.0
2019-03-13 14:30:00,8.75,8.75,8.64,8.67,150435.0,8.4276,8.4276,8.3217,8.3505,150435.0
2019-03-13 15:00:00,8.66,8.67,8.59,8.61,216315.0,8.3409,8.3505,8.2735,8.2928,216315.0
2019-03-13 15:30:00,8.6,8.65,8.58,8.6,205320.0,8.2831,8.3313,8.2639,8.2831,205320.0
2019-03-14 09:30:00,8.61,8.71,8.57,8.68,207720.0,8.2928,8.3891,8.2542,8.3602,207720.0
2019-03-14 10:00:00,8.7,8.7,8.54,8.58,95730.0,8.3794,8.3794,8.2253,8.2639,95730.0
2019-03-14 10:30:00,8.56,8.6,8.5,8.5,146160.0,8.2446,8.2831,8.1868,8.1868,146160.0
2019-03-14 11:00:00,8.52,8.55,8.48,8.51,48945.0,8.2061,8.235,8.1675,8.1964,48945.0
2019-03-14 11:30:00,8.49,8.55,8.49,8.55,51585.0,8.1772,8.235,8.1772,8.235,51585.0
2019-03-14 12:00:00,8.54,8.59,8.54,8.59,26535.0,8.2253,8.2735,8.2253,8.2735,26535.0
2019-03-14 12:30:00,8.59,8.61,8.56,8.56,45480.0,8.2735,8.2928,8.2446,8.2446,45480.0
2019-03-14 13:00:00,8.57,8.57,8.51,8.51,24885.0,8.2542,8.2542,8.1964,8.1964,24885.0
2019-03-14 13:30:00,8.54,8.54,8.5,8.5,42195.0,8.2253,8.2253,8.1868,8.1868,42195.0
2019-03-14 14:00:00,8.5,8.52,8.5,8.51,117750.0,8.1868,8.2061,8.1868,8.1964,117750.0
2019-03-14 14:30:00,8.51,8.51,8.46,8.47,90135.0,8.1964,8.1964,8.1483,8.1579,90135.0
2019-03-14 15:00:00,8.46,8.5,8.46,8.48,25050.0,8.1483,8.1868,8.1483,8.1675,25050.0
2019-03-14 15:30:00,8.48,8.5,8.44,8.45,227265.0,8.1675,8.1868,8.129,8.1387,227265.0
2019-03-15 09:30:00,8.71,9.3,8.71,9.27,1550520.0,8.3891,8.9573,8.3891,8.9284,1550520.0
2019-03-15 10:00:00,9.28,9.32,9.21,9.29,559320.0,8.9381,8.9766,8.8706,8.9477,559320.0
2019-03-15 10:30:00,9.29,9.38,9.2,9.29,655200.0,8.9477,9.0344,8.861,8.9477,655200.0
2019-03-15 11:00:00,9.29,9.33,9.23,9.23,334215.0,8.9477,8.9862,8.8899,8.8899,334215.0
2019-03-15 11:30:00,9.24,9.25,9.18,9.19,180750.0,8.8995,8.9092,8.8418,8.8514,180750.0
2019-03-15 12:00:00,9.21,9.25,9.21,9.22,60030.0,8.8706,8.9092,8.8706,8.8803,60030.0
2019-03-15 12:30:00,9.19,9.21,9.16,9.16,50955.0,8.8514,8.8706,8.8225,8.8225,50955.0
2019-03-15 13:00:00,9.18,9.2,9.16,9.18,139575.0,8.8418,8.861,8.8225,8.8418,139575.0
2019-03-15 13:30:00,9.18,9.22,9.18,9.18,68355.0,8.8418,8.8803,8.8418,8.8418,68355.0
2019-03-15 14:00:00,9.18,9.23,9.15,9.23,148845.0,8.8418,8.8899,8.8129,8.8899,148845.0
2019-03-15 14:30:00,9.23,9.23,9.2,9.21,116805.0,8.8899,8.8899,8.861,8.8706,116805.0
2019-03-15 15:00:00,9.21,9.23,9.18,9.21,260145.0,8.8706,8.8899,8.8418,8.8706,260145.0
2019-03-15 15:30:00,9.2,9.21,9.15,9.2,232440.0,8.861,8.8706,8.8129,8.861,232440.0
2019-03-18 09:30:00,9.24,9.37,9.17,9.34,401100.0,8.8995,9.0248,8.8321,8.9959,401100.0
2019-03-18 10:00:00,9.37,9.37,9.25,9.25,130155.0,9.0248,9.0248,8.9092,8.9092,130155.0
2019-03-18 10:30:00,9.25,9.34,9.24,9.32,70950.0,8.9092,8.9959,8.8995,8.9766,70950.0
2019-03-18 11:00:00,9.32,9.32,9.08,9.1,308220.0,8.9766,8.9766,8.7454,8.7647,308220.0
2019-03-18 11:30:00,9.09,9.11,9.03,9.03,143130.0,8.7551,8.7743,8.6973,8.6973,143130.0
2019-03-18 12:00:00,9.03,9.05,8.97,8.99,169125.0,8.6973,8.7165,8.6395,8.6588,169125.0
2019-03-18 12:30:00,8.98,9.11,8.98,9.11,190980.0,8.6491,8.7743,8.6491,8.7743,190980.0
2019-03-18 13:00:00,9.08,9.13,9.07,9.1,40620.0,8.7454,8.7936,8.7358,8.7647,40620.0
2019-03-18 13:30:00,9.11,9.12,9.1,9.1,11100.0,8.7743,8.784,8.7647,8.7647,11100.0
2019-03-18 14:00:00,9.1,9.1,9.08,9.08,6390.0,8.7647,8.7647,8.7454,8.7454,6390.0
2019-03-18 14:30:00,9.08,9.12,9.08,9.12,44595.0,8.7454,8.784,8.7454,8.784,44595.0
2019-03-18 15:00:00,9.12,9.12,9.07,9.07,42960.0,8.784,8.784,8.7358,8.7358,42960.0
2019-03-18 15:30:00,9.07,9.14,9.07,9.13,155610.0,8.7358,8.8032,8.7358,8.7936,155610.0
2019-03-19 09:30:00,9.36,9.45,9.32,9.34,721320.0,9.0305,9.1174,8.9919,9.0112,721320.0
2019-03-19 10:00:00,9.37,9.49,9.37,9.47,464850.0,9.0402,9.1559,9.0402,9.1366,464850.0
2019-03-19 10:30:00,9.48,9.55,9.42,9.42,383580.0,9.1463,9.2138,9.0884,9.0884,383580.0
2019-03-19 11:00:00,9.42,9.46,9.41,9.43,146100.0,9.0884,9.127,9.0788,9.0981,146100.0
2019-03-19 11:30:00,9.43,9.47,9.43,9.46,109200.0,9.0981,9.1366,9.0981,9.127,109200.0
2019-03-19 12:00:00,9.48,9.53,9.48,9.51,191295.0,9.1463,9.1945,9.1463,9.1752,191295.0
2019-03-19 12:30:00,9.51,9.51,9.35,9.43,262275.0,9.1752,9.1752,9.0209,9.0981,262275.0
2019-03-19 13:00:00,9.45,9.5,9.43,9.49,145110.0,9.1174,9.1656,9.0981,9.1559,145110.0
2019-03-19 13:30:00,9.48,9.51,9.46,9.49,49695.0,9.1463,9.1752,9.127,9.1559,49695.0
2019-03-19 14:00:00,9.5,9.54,9.46,9.52,124605.0,9.1656,9.2042,9.127,9.1849,124605.0
2019-03-19 14:30:00,9.52,9.56,9.49,9.5,50940.0,9.1849,9.2235,9.1559,9.1656,50940.0
2019-03-19 15:00:00,9.51,9.56,9.43,9.45,188880.0,9.1752,9.2235,9.0981,9.1174,188880.0
2019-03-19 15:30:00,9.44,9.48,9.39,9.48,321615.0,9.1077,9.1463,9.0595,9.1463,321615.0
2019-03-20 09:30:00,9.47,9.63,9.38,9.38,734835.0,9.1366,9.291,9.0498,9.0498,734835.0
2019-03-20 10:00:00,9.39,9.45,9.28,9.31,123480.0,9.0595,9.1174,8.9533,8.9823,123480.0
2019-03-20 10:30:00,9.29,9.37,9.23,9.35,134055.0,8.963,9.0402,8.9051,9.0209,134055.0
2019-03-20 11:00:00,9.36,9.38,9.2,9.21,161190.0,9.0305,9.0498,8.8762,8.8858,161190.0
2019-03-20 11:30:00,9.22,9.23,9.14,9.16,143070.0,8.8954,8.9051,8.8183,8.8376,143070.0
2019-03-20 12:00:00,9.17,9.21,9.14,9.18,88320.0,8.8472,8.8858,8.8183,8.8569,88320.0
2019-03-20 12:30:00,9.2,9.2,9.04,9.14,270195.0,8.8762,8.8762,8.7218,8.8183,270195.0
2019-03-20 13:00:00,9.15,9.16,9.13,9.14,91575.0,8.8279,8.8376,8.8086,8.8183,91575.0
2019-03-20 13:30:00,9.14,9.18,9.12,9.18,75990.0,8.8183,8.8569,8.799,8.8569,75990.0
2019-03-20 14:00:00,9.2,9.41,9.2,9.41,249315.0,8.8762,9.0788,8.8762,9.0788,249315.0
2019-03-20 14:30:00,9.4,9.47,9.37,9.38,163020.0,9.0691,9.1366,9.0402,9.0498,163020.0
2019-03-20 15:00:00,9.4,9.41,9.28,9.29,35565.0,9.0691,9.0788,8.9533,8.963,35565.0
2019-03-20 15:30:00,9.27,9.28,9.19,9.21,216690.0,8.9437,8.9533,8.8665,8.8858,216690.0
2019-03-21 09:30:00,9.24,9.71,9.24,9.68,800235.0,8.9147,9.3682,8.9147,9.3393,800235.0
2019-03-21 10:00:00,9.7,9.9,9.7,9.89,505065.0,9.3586,9.5515,9.3586,9.5419,505065.0
2019-03-21 10:30:00,9.91,9.98,9.88,9.93,400095.0,9.5612,9.6287,9.5322,9.5805,400095.0
2019-03-21 11:00:00,9.93,10.01,9.93,9.96,329640.0,9.5805,9.6576,9.5805,9.6094,329640.0
2019-03-21 11:30:00,9.96,10.08,9.96,10.07,204480.0,9.6094,9.7252,9.6094,9.7155,204480.0
2019-03-21 12:00:00,10.05,10.1,9.99,9.99,191640.0,9.6962,9.7445,9.6383,9.6383,191640.0
2019-03-21 12:30:00,9.99,10.05,9.96,10.04,230760.0,9.6383,9.6962,9.6094,9.6866,230760.0
2019-03-21 13:00:00,10.04,10.13,10.03,10.13,290670.0,9.6866,9.7734,9.6769,9.7734,290670.0
2019-03-21 13:30:00,10.14,10.19,10.12,10.13,147510.0,9.7831,9.8313,9.7638,9.7734,147510.0
2019-03-21 14:00:00,10.14,10.24,10.13,10.24,238710.0,9.7831,9.8795,9.7734,9.8795,238710.0
2019-03-21 14:30:00,10.25,10.33,10.25,10.27,268095.0,9.8892,9.9664,9.8892,9.9085,268095.0
2019-03-21 15:00:00,10.28,10.35,10.25,10.28,346725.0,9.9181,9.9857,9.8892,9.9181,346725.0
2019-03-21 15:30:00,10.28,10.29,10.16,10.16,277635.0,9.9181,9.9278,9.8024,9.8024,277635.0
2019-03-22 09:30:00,10.01,10.07,9.7,9.7,743790.0,9.6576,9.7155,9.3586,9.3586,743790.0
2019-03-22 10:00:00,9.71,9.9,9.68,9.78,252330.0,9.3682,9.5515,9.3393,9.4357,252330.0
2019-03-22 10:30:00,9.81,9.83,9.61,9.62,312210.0,9.4647,9.484,9.2717,9.2814,312210.0
2019-03-22 11:00:00,9.62,9.67,9.56,9.6,152235.0,9.2814,9.3296,9.2235,9.2621,152235.0
2019-03-22 11:30:00,9.58,9.62,9.41,9.41,269145.0,9.2428,9.2814,9.0788,9.0788,269145.0
2019-03-22 12:00:00,9.4,9.49,9.4,9.41,214695.0,9.0691,9.1559,9.0691,9.0788,214695.0
2019-03-22 12:30:00,9.39,9.48,9.35,9.48,181605.0,9.0595,9.1463,9.0209,9.1463,181605.0
2019-03-22 13:00:00,9.47,9.54,9.39,9.41,505185.0,9.1366,9.2042,9.0595,9.0788,505185.0
2019-03-22 13:30:00,9.41,9.45,9.3,9.31,232485.0,9.0788,9.1174,8.9726,8.9823,232485.0
2019-03-22 14:00:00,9.35,9.47,9.35,9.42,62910.0,9.0209,9.1366,9.0209,9.0884,62910.0
2019-03-22 14:30:00,9.41,9.49,9.36,9.47,70770.0,9.0788,9.1559,9.0305,9.1366,70770.0
2019-03-22 15:00:00,9.5,9.52,9.39,9.41,135165.0,9.1656,9.1849,9.0595,9.0788,135165.0
2019-03-22 15:30:00,9.36,9.36,9.28,9.3,361980.0,9.0305,9.0305,8.9533,8.9726,361980.0
2019-03-25 09:30:00,9.14,9.35,8.92,8.94,985935.0,8.8183,9.0209,8.606,8.6253,985935.0
2019-03-25 10:00:00,8.92,8.94,8.75,8.88,728610.0,8.606,8.6253,8.442,8.5674,728610.0
2019-03-25 10:30:00,8.87,9.0,8.84,8.94,259095.0,8.5578,8.6832,8.5288,8.6253,259095.0
2019-03-25 11:00:00,8.93,9.05,8.91,9.05,238650.0,8.6157,8.7314,8.5964,8.7314,238650.0
2019-03-25 11:30:00,9.01,9.02,8.88,8.88,221985.0,8.6928,8.7025,8.5674,8.5674,221985.0
2019-03-25 12:00:00,8.88,8.96,8.87,8.93,162045.0,8.5674,8.6446,8.5578,8.6157,162045.0
2019-03-25 12:30:00,8.87,8.9,8.78,8.9,363630.0,8.5578,8.5867,8.4709,8.5867,363630.0
2019-03-25 13:00:00,8.9,8.93,8.85,8.85,164790.0,8.5867,8.6157,8.5385,8.5385,164790.0
2019-03-25 13:30:00,8.84,8.85,8.74,8.78,274770.0,8.5288,8.5385,8.4323,8.4709,274770.0
2019-03-25 14:00:00,8.8,8.8,8.72,8.75,136560.0,8.4902,8.4902,8.413,8.442,136560.0
2019-03-25 14:30:00,8.77,8.82,8.76,8.81,122355.0,8.4613,8.5095,8.4516,8.4999,122355.0
2019-03-25 15:00:00,8.83,8.93,8.81,8.93,154710.0,8.5192,8.6157,8.4999,8.6157,154710.0
2019-03-25 15:30:00,8.92,9.0,8.91,8.95,698175.0,8.606,8.6832,8.5964,8.635,698175.0
2019-03-26 09:30:00,9.32,9.45,9.27,9.35,1039410.0,8.9919,9.1174,8.9437,9.0209,1039410.0
2019-03-26 10:00:00,9.35,9.39,9.28,9.3,325215.0,9.0209,9.0595,8.9533,8.9726,325215.0
2019-03-26 10:30:00,9.31,9.4,9.25,9.36,375060.0,8.9823,9.0691,8.9244,9.0305,375060.0
2019-03-26 11:00:00,9.36,9.38,9.17,9.21,170595.0,9.0305,9.0498,8.8472,8.8858,170595.0
2019-03-26 11:30:00,9.2,9.24,9.09,9.14,161820.0,8.8762,8.9147,8.77,8.8183,161820.0
2019-03-26 12:00:00,9.13,9.18,9.11,9.12,130365.0,8.8086,8.8569,8.7893,8.799,130365.0
2019-03-26 12:30:00,9.12,9.14,9.06,9.11,333225.0,8.799,8.8183,8.7411,8.7893,333225.0
2019-03-26 13:00:00,9.12,9.15,9.11,9.11,94845.0,8.799,8.8279,8.7893,8.7893,94845.0
2019-03-26 13:30:00,9.08,9.1,9.02,9.03,195465.0,8.7604,8.7797,8.7025,8.7121,195465.0
2019-03-26 14:00:00,9.03,9.09,9.02,9.04,122850.0,8.7121,8.77,8.7025,8.7218,122850.0
2019-03-26 14:30:00,9.02,9.13,9.01,9.12,87450.0,8.7025,8.8086,8.6928,8.799,87450.0
2019-03-26 15:00:00,9.12,9.19,9.11,9.11,184980.0,8.799,8.8665,8.7893,8.7893,184980.0
2019-03-26 15:30:00,9.09,9.22,9.09,9.21,341190.0,8.77,8.8954,8.77,8.8858,341190.0
2019-03-27 09:30:00,9.23,9.31,8.79,8.8,1142205.0,8.9051,8.9823,8.4806,8.4902,1142205.0
2019-03-27 10:00:00,8.83,9.07,8.82,9.05,327600.0,8.5192,8.7507,8.5095,8.7314,327600.0
2019-03-27 10:30:00,9.06,9.06,8.81,8.87,176790.0,8.7411,8.7411,8.4999,8.5578,176790.0
2019-03-27 11:00:00,8.87,8.9,8.71,8.71,384615.0,8.5578,8.5867,8.4034,8.4034,384615.0
2019-03-27 11:30:00,8.71,8.76,8.61,8.68,444765.0,8.4034,8.4516,8.3069,8.3745,444765.0
2019-03-27 12:00:00,8.66,8.75,8.65,8.72,222045.0,8.3552,8.442,8.3455,8.413,222045.0
2019-03-27 12:30:00,8.73,8.75,8.67,8.67,123495.0,8.4227,8.442,8.3648,8.3648,123495.0
2019-03-27 13:00:00,8.66,8.78,8.63,8.76,152640.0,8.3552,8.4709,8.3262,8.4516,152640.0
2019-03-27 13:30:00,8.76,8.76,8.7,8.76,89910.0,8.4516,8.4516,8.3938,8.4516,89910.0
2019-03-27 14:00:00,8.73,8.81,8.73,8.77,266610.0,8.4227,8.4999,8.4227,8.4613,266610.0
2019-03-27 14:30:00,8.76,8.78,8.7,8.72,162090.0,8.4516,8.4709,8.3938,8.413,162090.0
2019-03-27 15:00:00,8.74,8.8,8.71,8.8,116880.0,8.4323,8.4902,8.4034,8.4902,116880.0
2019-03-27 15:30:00,8.81,8.85,8.79,8.81,309135.0,8.4999,8.5385,8.4806,8.4999,309135.0
2019-03-28 09:30:00,8.89,8.98,8.77,8.98,323460.0,8.5771,8.6639,8.4613,8.6639,323460.0
2019-03-28 10:00:00,8.99,9.09,8.98,8.99,285600.0,8.6735,8.77,8.6639,8.6735,285600.0
2019-03-28 10:30:00,9.0,9.02,8.9,8.9,222870.0,8.6832,8.7025,8.5867,8.5867,222870.0
2019-03-28 11:00:00,8.89,8.89,8.62,8.62,196620.0,8.5771,8.5771,8.3166,8.3166,196620.0
2019-03-28 11:30:00,8.64,8.71,8.62,8.63,102180.0,8.3359,8.4034,8.3166,8.3262,102180.0
2019-03-28 12:00:00,8.63,8.68,8.6,8.68,113970.0,8.3262,8.3745,8.2973,8.3745,113970.0
2019-03-28 12:30:00,8.67,8.78,8.66,8.78,209880.0,8.3648,8.4709,8.3552,8.4709,209880.0
2019-03-28 13:00:00,8.8,8.8,8.74,8.79,90000.0,8.4902,8.4902,8.4323,8.4806,90000.0
2019-03-28 13:30:00,8.78,8.79,8.72,8.78,57225.0,8.4709,8.4806,8.413,8.4709,57225.0
2019-03-28 14:00:00,8.75,8.77,8.73,8.73,10050.0,8.442,8.4613,8.4227,8.4227,10050.0
2019-03-28 14:30:00,8.74,8.75,8.7,8.73,34710.0,8.4323,8.442,8.3938,8.4227,34710.0
2019-03-28 15:00:00,8.76,8.81,8.75,8.75,90105.0,8.4516,8.4999,8.442,8.442,90105.0
2019-03-28 15:30:00,8.77,8.81,8.76,8.76,224865.0,8.4613,8.4999,8.4516,8.4516,224865.0
2019-03-29 09:30:00,9.07,9.19,9.01,9.07,644370.0,8.7507,8.8665,8.6928,8.7507,644370.0
2019-03-29 10:00:00,9.09,9.2,9.07,9.17,351510.0,8.77,8.8762,8.7507,8.8472,351510.0
2019-03-29 10:30:00,9.15,9.16,9.0,9.04,165915.0,8.8279,8.8376,8.6832,8.7218,165915.0
2019-03-29 11:00:00,9.05,9.13,9.05,9.13,115380.0,8.7314,8.8086,8.7314,8.8086,115380.0
2019-03-29 11:30:00,9.13,9.15,9.09,9.09,209340.0,8.8086,8.8279,8.77,8.77,209340.0
2019-03-29 12:00:00,9.07,9.11,9.05,9.07,121980.0,8.7507,8.7893,8.7314,8.7507,121980.0
2019-03-29 12:30:00,9.06,9.1,9.06,9.09,86910.0,8.7411,8.7797,8.7411,8.77,86910.0
2019-03-29 13:00:00,9.11,9.11,9.09,9.11,25680.0,8.7893,8.7893,8.77,8.7893,25680.0
2019-03-29 13:30:00,9.08,9.14,9.07,9.11,154245.0,8.7604,8.8183,8.7507,8.7893,154245.0
2019-03-29 14:00:00,9.12,9.17,9.11,9.17,136560.0,8.799,8.8472,8.7893,8.8472,136560.0
2019-03-29 14:30:00,9.19,9.21,9.14,9.19,238890.0,8.8665,8.8858,8.8183,8.8665,238890.0
2019-03-29 15:00:00,9.19,9.22,9.15,9.16,87870.0,8.8665,8.8954,8.8279,8.8376,87870.0
2019-03-29 15:30:00,9.16,9.18,9.11,9.16,218355.0,8.8376,8.8569,8.7893,8.8376,218355.0
2019-04-01 09:30:00,9.58,9.65,9.46,9.52,855210.0,9.2428,9.3103,9.127,9.1849,855210.0
2019-04-01 10:00:00,9.56,9.65,9.54,9.63,238125.0,9.2235,9.3103,9.2042,9.291,238125.0
2019-04-01 10:30:00,9.63,9.65,9.59,9.63,194670.0,9.291,9.3103,9.2524,9.291,194670.0
2019-04-01 11:00:00,9.63,9.73,9.61,9.69,441615.0,9.291,9.3875,9.2717,9.3489,441615.0
2019-04-01 11:30:00,9.69,9.73,9.68,9.69,68280.0,9.3489,9.3875,9.3393,9.3489,68280.0
2019-04-01 12:00:00,9.69,9.71,9.64,9.69,82200.0,9.3489,9.3682,9.3007,9.3489,82200.0
2019-04-01 12:30:00,9.7,9.78,9.7,9.78,192510.0,9.3586,9.4357,9.3586,9.4357,192510.0
2019-04-01 13:00:00,9.78,9.79,9.76,9.78,121950.0,9.4357,9.4454,9.4164,9.4357,121950.0
2019-04-01 13:30:00,9.79,9.84,9.77,9.84,312165.0,9.4454,9.4936,9.4261,9.4936,312165.0
2019-04-01 14:00:00,9.84,9.87,9.83,9.86,199725.0,9.4936,9.5226,9.484,9.5129,199725.0
2019-04-01 14:30:00,9.84,9.86,9.8,9.82,163755.0,9.4936,9.5129,9.455,9.4743,163755.0
2019-04-01 15:00:00,9.82,9.84,9.82,9.84,187080.0,9.4743,9.4936,9.4743,9.4936,187080.0
2019-04-01 15:30:00,9.84,9.87,9.79,9.84,477735.0,9.4936,9.5226,9.4454,9.4936,477735.0
2019-04-02 09:30:00,9.83,9.93,9.77,9.79,299505.0,9.484,9.5805,9.4261,9.4454,299505.0
2019-04-02 10:00:00,9.77,9.88,9.73,9.88,138540.0,9.4261,9.5322,9.3875,9.5322,138540.0
2019-04-02 10:30:00,9.9,9.93,9.84,9.84,102885.0,9.5515,9.5805,9.4936,9.4936,102885.0
2019-04-02 11:00:00,9.82,9.83,9.7,9.82,152100.0,9.4743,9.484,9.3586,9.4743,152100.0
2019-04-02 11:30:00,9.83,9.83,9.78,9.81,58155.0,9.484,9.484,9.4357,9.4647,58155.0
2019-04-02 12:00:00,9.83,9.85,9.76,9.78,71310.0,9.484,9.5033,9.4164,9.4357,71310.0
2019-04-02 12:30:00,9.79,9.81,9.77,9.79,51960.0,9.4454,9.4647,9.4261,9.4454,51960.0
2019-04-02 13:00:00,9.77,9.81,9.77,9.79,51090.0,9.4261,9.4647,9.4261,9.4454,51090.0
2019-04-02 13:30:00,9.8,9.82,9.75,9.76,98670.0,9.455,9.4743,9.4068,9.4164,98670.0
2019-04-02 14:00:00,9.75,9.81,9.75,9.81,220305.0,9.4068,9.4647,9.4068,9.4647,220305.0
2019-04-02 14:30:00,9.8,9.86,9.8,9.86,70500.0,9.455,9.5129,9.455,9.5129,70500.0
2019-04-02 15:00:00,9.87,9.91,9.87,9.89,141090.0,9.5226,9.5612,9.5226,9.5419,141090.0
2019-04-02 15:30:00,9.89,9.91,9.87,9.87,249750.0,9.5419,9.5612,9.5226,9.5226,249750.0
2019-04-03 09:30:00,10.24,10.63,10.22,10.51,2426760.0,9.8795,10.2558,9.8602,10.14,2426760.0
2019-04-03 10:00:00,10.47,10.57,10.41,10.54,359445.0,10.1014,10.1979,10.0436,10.169,359445.0
2019-04-03 10:30:00,10.57,10.67,10.57,10.65,652965.0,10.1979,10.2944,10.1979,10.2751,652965.0
2019-04-03 11:00:00,10.67,10.72,10.67,10.71,394350.0,10.2944,10.3426,10.2944,10.333,394350.0
2019-04-03 11:30:00,10.73,10.8,10.73,10.77,414045.0,10.3523,10.4198,10.3523,10.3909,414045.0
2019-04-03 12:00:00,10.78,10.8,10.73,10.73,172695.0,10.4005,10.4198,10.3523,10.3523,172695.0
2019-04-03 12:30:00,10.71,10.73,10.66,10.67,134430.0,10.333,10.3523,10.2848,10.2944,134430.0
2019-04-03 13:00:00,10.65,10.74,10.65,10.74,248895.0,10.2751,10.3619,10.2751,10.3619,248895.0
2019-04-03 13:30:00,10.76,10.76,10.58,10.58,172920.0,10.3812,10.3812,10.2076,10.2076,172920.0
2019-04-03 14:00:00,10.58,10.65,10.53,10.64,339135.0,10.2076,10.2751,10.1593,10.2655,339135.0
2019-04-03 14:30:00,10.62,10.62,10.55,10.57,143895.0,10.2462,10.2462,10.1786,10.1979,143895.0
2019-04-03 15:00:00,10.55,10.57,10.38,10.47,295725.0,10.1786,10.1979,10.0146,10.1014,295725.0
2019-04-03 15:30:00,10.45,10.55,10.43,10.54,236670.0,10.0822,10.1786,10.0629,10.169,236670.0
2019-04-04 09:30:00,10.44,10.78,10.43,10.65,617550.0,10.0725,10.4005,10.0629,10.2751,617550.0
2019-04-04 10:00:00,10.64,10.71,10.5,10.53,392295.0,10.2655,10.333,10.1304,10.1593,392295.0
2019-04-04 10:30:00,10.5,10.67,10.45,10.62,362550.0,10.1304,10.2944,10.0822,10.2462,362550.0
2019-04-04 11:00:00,10.62,10.63,10.47,10.55,186690.0,10.2462,10.2558,10.1014,10.1786,186690.0
2019-04-04 11:30:00,10.55,10.62,10.52,10.55,201510.0,10.1786,10.2462,10.1497,10.1786,201510.0
2019-04-04 12:00:00,10.56,10.56,10.44,10.44,170745.0,10.1883,10.1883,10.0725,10.0725,170745.0
2019-04-04 12:30:00,10.45,10.54,10.44,10.52,189285.0,10.0822,10.169,10.0725,10.1497,189285.0
2019-04-04 13:00:00,10.51,10.56,10.51,10.54,83940.0,10.14,10.1883,10.14,10.169,83940.0
2019-04-04 13:30:00,10.56,10.58,10.54,10.55,258945.0,10.1883,10.2076,10.169,10.1786,258945.0
2019-04-04 14:00:00,10.55,10.66,10.55,10.64,125415.0,10.1786,10.2848,10.1786,10.2655,125415.0
2019-04-04 14:30:00,10.65,10.67,10.61,10.67,99915.0,10.2751,10.2944,10.2365,10.2944,99915.0
2019-04-04 15:00:00,10.67,10.67,10.54,10.55,87165.0,10.2944,10.2944,10.169,10.1786,87165.0
2019-04-04 15:30:00,10.55,10.61,10.55,10.59,348930.0,10.1786,10.2365,10.1786,10.2172,348930.0
2019-04-05 09:30:00,10.79,10.83,10.6,10.68,456075.0,10.4102,10.4488,10.2269,10.3041,456075.0
2019-04-05 10:00:00,10.7,10.76,10.65,10.65,105225.0,10.3234,10.3812,10.2751,10.2751,105225.0
2019-04-05 10:30:00,10.66,10.75,10.66,10.73,56625.0,10.2848,10.3716,10.2848,10.3523,56625.0
2019-04-05 11:00:00,10.72,10.79,10.71,10.77,157290.0,10.3426,10.4102,10.333,10.3909,157290.0
2019-04-05 11:30:00,10.77,10.79,10.75,10.75,74040.0,10.3909,10.4102,10.3716,10.3716,74040.0
2019-04-05 12:00:00,10.78,10.84,10.78,10.8,154935.0,10.4005,10.4584,10.4005,10.4198,154935.0
2019-04-05 12:30:00,10.81,10.81,10.74,10.79,71790.0,10.4295,10.4295,10.3619,10.4102,71790.0
2019-04-05 13:00:00,10.79,10.8,10.77,10.8,53865.0,10.4102,10.4198,10.3909,10.4198,53865.0
2019-04-05 13:30:00,10.78,10.8,10.78,10.8,12000.0,10.4005,10.4198,10.4005,10.4198,12000.0
2019-04-05 14:00:00,10.81,10.82,10.78,10.79,93315.0,10.4295,10.4391,10.4005,10.4102,93315.0
2019-04-05 14:30:00,10.79,10.81,10.78,10.79,39225.0,10.4102,10.4295,10.4005,10.4102,39225.0
2019-04-05 15:00:00,10.8,10.83,10.76,10.83,52260.0,10.4198,10.4488,10.3812,10.4488,52260.0
2019-04-05 15:30:00,10.82,10.84,10.8,10.83,188625.0,10.4391,10.4584,10.4198,10.4488,188625.0
2019-04-08 09:30:00,10.68,10.8,10.64,10.76,410715.0,10.3041,10.4198,10.2655,10.3812,410715.0
2019-04-08 10:00:00,10.73,10.77,10.62,10.64,95430.0,10.3523,10.3909,10.2462,10.2655,95430.0
2019-04-08 10:30:00,10.66,10.71,10.63,10.63,136395.0,10.2848,10.333,10.2558,10.2558,136395.0
2019-04-08 11:00:00,10.66,10.72,10.64,10.69,57210.0,10.2848,10.3426,10.2655,10.3137,57210.0
2019-04-08 11:30:00,10.7,10.74,10.67,10.68,37875.0,10.3234,10.3619,10.2944,10.3041,37875.0
2019-04-08 12:00:00,10.68,10.72,10.62,10.72,123405.0,10.3041,10.3426,10.2462,10.3426,123405.0
2019-04-08 12:30:00,10.69,10.73,10.69,10.71,26295.0,10.3137,10.3523,10.3137,10.333,26295.0
2019-04-08 13:00:00,10.73,10.74,10.7,10.73,35400.0,10.3523,10.3619,10.3234,10.3523,35400.0
2019-04-08 13:30:00,10.74,10.75,10.72,10.74,35535.0,10.3619,10.3716,10.3426,10.3619,35535.0
2019-04-08 14:00:00,10.75,10.82,10.75,10.8,127545.0,10.3716,10.4391,10.3716,10.4198,127545.0
2019-04-08 14:30:00,10.82,10.84,10.81,10.84,68265.0,10.4391,10.4584,10.4295,10.4584,68265.0
2019-04-08 15:00:00,10.84,10.88,10.84,10.87,125025.0,10.4584,10.497,10.4584,10.4874,125025.0
2019-04-08 15:30:00,10.86,10.93,10.86,10.91,337425.0,10.4777,10.5453,10.4777,10.526,337425.0
2019-04-09 09:30:00,10.73,10.73,10.54,10.58,741435.0,10.3523,10.3523,10.169,10.2076,741435.0
2019-04-09 10:00:00,10.57,10.57,10.49,10.54,353265.0,10.1979,10.1979,10.1207,10.169,353265.0
2019-04-09 10:30:00,10.56,10.57,10.39,10.49,384855.0,10.1883,10.1979,10.0243,10.1207,384855.0
2019-04-09 11:00:00,10.48,10.52,10.45,10.48,180780.0,10.1111,10.1497,10.0822,10.1111,180780.0
2019-04-09 11:30:00,10.5,10.55,10.49,10.53,224835.0,10.1304,10.1786,10.1207,10.1593,224835.0
2019-04-09 12:00:00,10.53,10.65,10.51,10.61,308190.0,10.1593,10.2751,10.14,10.2365,308190.0
2019-04-09 12:30:00,10.62,10.65,10.62,10.63,188415.0,10.2462,10.2751,10.2462,10.2558,188415.0
2019-04-09 13:00:00,10.62,10.62,10.59,10.59,60360.0,10.2462,10.2462,10.2172,10.2172,60360.0
2019-04-09 13:30:00,10.57,10.6,10.57,10.57,61245.0,10.1979,10.2269,10.1979,10.1979,61245.0
2019-04-09 14:00:00,10.57,10.59,10.52,10.55,152250.0,10.1979,10.2172,10.1497,10.1786,152250.0
2019-04-09 14:30:00,10.56,10.58,10.51,10.52,149370.0,10.1883,10.2076,10.14,10.1497,149370.0
2019-04-09 15:00:00,10.52,10.55,10.5,10.5,120690.0,10.1497,10.1786,10.1304,10.1304,120690.0
2019-04-09 15:30:00,10.49,10.57,10.47,10.54,354615.0,10.1207,10.1979,10.1014,10.169,354615.0
2019-04-10 09:30:00,10.54,10.66,10.52,10.64,460410.0,10.169,10.2848,10.1497,10.2655,460410.0
2019-04-10 10:00:00,10.65,10.7,10.64,10.67,480435.0,10.2751,10.3234,10.2655,10.2944,480435.0
2019-04-10 10:30:00,10.69,10.81,10.69,10.78,355845.0,10.3137,10.4295,10.3137,10.4005,355845.0
2019-04-10 11:00:00,10.81,10.87,10.8,10.85,414510.0,10.4295,10.4874,10.4198,10.4681,414510.0
2019-04-10 11:30:00,10.86,10.9,10.81,10.81,148965.0,10.4777,10.5163,10.4295,10.4295,148965.0
2019-04-10 12:00:00,10.81,10.81,10.77,10.78,105210.0,10.4295,10.4295,10.3909,10.4005,105210.0
2019-04-10 12:30:00,10.79,10.79,10.7,10.71,130680.0,10.4102,10.4102,10.3234,10.333,130680.0
2019-04-10 13:00:00,10.7,10.72,10.67,10.67,114930.0,10.3234,10.3426,10.2944,10.2944,114930.0
2019-04-10 13:30:00,10.67,10.7,10.66,10.67,128895.0,10.2944,10.3234,10.2848,10.2944,128895.0
2019-04-10 14:00:00,10.68,10.68,10.59,10.61,124275.0,10.3041,10.3041,10.2172,10.2365,124275.0
2019-04-10 14:30:00,10.63,10.7,10.62,10.7,124800.0,10.2558,10.3234,10.2462,10.3234,124800.0
2019-04-10 15:00:00,10.71,10.83,10.71,10.82,137940.0,10.333,10.4488,10.333,10.4391,137940.0
2019-04-10 15:30:00,10.81,10.83,10.75,10.81,238905.0,10.4295,10.4488,10.3716,10.4295,238905.0
2019-04-11 09:30:00,10.87,10.89,10.68,10.72,267780.0,10.4874,10.5067,10.3041,10.3426,267780.0
2019-04-11 10:00:00,10.74,10.87,10.72,10.84,153870.0,10.3619,10.4874,10.3426,10.4584,153870.0
2019-04-11 10:30:00,10.85,10.94,10.82,10.9,196920.0,10.4681,10.5549,10.4391,10.5163,196920.0
2019-04-11 11:00:00,10.91,11.0,10.89,10.97,299445.0,10.526,10.6128,10.5067,10.5838,299445.0
2019-04-11 11:30:00,10.96,10.96,10.82,10.89,181995.0,10.5742,10.5742,10.4391,10.5067,181995.0
2019-04-11 12:00:00,10.87,10.87,10.8,10.82,121500.0,10.4874,10.4874,10.4198,10.4391,121500.0
2019-04-11 12:30:00,10.83,10.9,10.82,10.9,61695.0,10.4488,10.5163,10.4391,10.5163,61695.0
2019-04-11 13:00:00,10.89,10.9,10.85,10.85,31830.0,10.5067,10.5163,10.4681,10.4681,31830.0
2019-04-11 13:30:00,10.85,10.85,10.76,10.77,106920.0,10.4681,10.4681,10.3812,10.3909,106920.0
2019-04-11 14:00:00,10.78,10.78,10.73,10.77,77160.0,10.4005,10.4005,10.3523,10.3909,77160.0
2019-04-11 14:30:00,10.8,10.81,10.7,10.74,111165.0,10.4198,10.4295,10.3234,10.3619,111165.0
2019-04-11 15:00:00,10.72,10.78,10.71,10.71,141780.0,10.3426,10.4005,10.333,10.333,141780.0
2019-04-11 15:30:00,10.72,10.79,10.71,10.78,216405.0,10.3426,10.4102,10.333,10.4005,216405.0
2019-04-12 09:30:00,11.09,11.17,11.05,11.14,764355.0,10.6996,10.7768,10.661,10.7479,764355.0
2019-04-12 10:00:00,11.13,11.13,11.03,11.12,257865.0,10.7382,10.7382,10.6417,10.7286,257865.0
2019-04-12 10:30:00,11.13,11.13,11.01,11.05,183615.0,10.7382,10.7382,10.6224,10.661,183615.0
2019-04-12 11:00:00,11.04,11.05,10.98,11.01,111645.0,10.6514,10.661,10.5935,10.6224,111645.0
2019-04-12 11:30:00,11.02,11.08,11.01,11.08,72420.0,10.6321,10.69,10.6224,10.69,72420.0
2019-04-12 12:00:00,11.08,11.17,11.08,11.16,160140.0,10.69,10.7768,10.69,10.7672,160140.0
2019-04-12 12:30:00,11.17,11.18,11.15,11.17,90285.0,10.7768,10.7865,10.7575,10.7768,90285.0
2019-04-12 13:00:00,11.18,11.22,11.18,11.2,184455.0,10.7865,10.825,10.7865,10.8058,184455.0
2019-04-12 13:30:00,11.21,11.21,11.16,11.17,99525.0,10.8154,10.8154,10.7672,10.7768,99525.0
2019-04-12 14:00:00,11.17,11.2,11.17,11.17,52965.0,10.7768,10.8058,10.7768,10.7768,52965.0
2019-04-12 14:30:00,11.17,11.23,11.17,11.22,135810.0,10.7768,10.8347,10.7768,10.825,135810.0
2019-04-12 15:00:00,11.21,11.22,11.19,11.21,127770.0,10.8154,10.825,10.7961,10.8154,127770.0
2019-04-12 15:30:00,11.21,11.23,11.19,11.23,316905.0,10.8154,10.8347,10.7961,10.8347,316905.0
2019-04-15 09:30:00,11.23,11.27,11.04,11.1,380925.0,10.8347,10.8733,10.6514,10.7093,380925.0
2019-04-15 10:00:00,11.09,11.14,10.92,10.93,247560.0,10.6996,10.7479,10.5356,10.5453,247560.0
2019-04-15 10:30:00,10.88,10.88,10.8,10.86,172395.0,10.497,10.497,10.4198,10.4777,172395.0
2019-04-15 11:00:00,10.86,10.99,10.86,10.97,138540.0,10.4777,10.6031,10.4777,10.5838,138540.0
2019-04-15 11:30:00,10.94,10.97,10.9,10.97,64860.0,10.5549,10.5838,10.5163,10.5838,64860.0
2019-04-15 12:00:00,10.95,10.95,10.83,10.88,122205.0,10.5646,10.5646,10.4488,10.497,122205.0
2019-04-15 12:30:00,10.89,10.91,10.87,10.89,49410.0,10.5067,10.526,10.4874,10.5067,49410.0
2019-04-15 13:00:00,10.91,10.97,10.91,10.97,141105.0,10.526,10.5838,10.526,10.5838,141105.0
2019-04-15 13:30:00,10.96,11.02,10.96,10.98,96810.0,10.5742,10.6321,10.5742,10.5935,96810.0
2019-04-15 14:00:00,10.99,11.0,10.97,10.99,36270.0,10.6031,10.6128,10.5838,10.6031,36270.0
2019-04-15 14:30:00,11.01,11.02,10.98,10.99,66000.0,10.6224,10.6321,10.5935,10.6031,66000.0
2019-04-15 15:00:00,11.0,11.03,11.0,11.01,84240.0,10.6128,10.6417,10.6128,10.6224,84240.0
2019-04-15 15:30:00,11.01,11.02,10.97,10.99,252990.0,10.6224,10.6321,10.5838,10.6031,252990.0
2019-04-16 09:30:00,11.2,11.3,11.17,11.3,752790.0,10.8058,10.9022,10.7768,10.9022,752790.0
2019-04-16 10:00:00,11.3,11.49,11.3,11.48,552495.0,10.9022,11.0855,10.9022,11.0759,552495.0
2019-04-16 10:30:00,11.48,11.51,11.41,11.45,213810.0,11.0759,11.1048,11.0084,11.047,213810.0
2019-04-16 11:00:00,11.46,11.52,11.43,11.45,158220.0,11.0566,11.1145,11.0277,11.047,158220.0
2019-04-16 11:30:00,11.43,11.44,11.4,11.43,110100.0,11.0277,11.0373,10.9987,11.0277,110100.0
2019-04-16 12:00:00,11.42,11.46,11.42,11.45,68565.0,11.018,11.0566,11.018,11.047,68565.0
2019-04-16 12:30:00,11.48,11.5,11.45,11.49,121545.0,11.0759,11.0952,11.047,11.0855,121545.0
2019-04-16 13:00:00,11.48,11.51,11.46,11.49,95055.0,11.0759,11.1048,11.0566,11.0855,95055.0
2019-04-16 13:30:00,11.51,11.51,11.48,11.48,21420.0,11.1048,11.1048,11.0759,11.0759,21420.0
2019-04-16 14:00:00,11.48,11.48,11.47,11.48,51735.0,11.0759,11.0759,11.0662,11.0759,51735.0
2019-04-16 14:30:00,11.48,11.74,11.47,11.74,460830.0,11.0759,11.3267,11.0662,11.3267,460830.0
2019-04-16 15:00:00,11.72,11.99,11.7,11.94,551295.0,11.3074,11.5679,11.2882,11.5197,551295.0
2019-04-16 15:30:00,11.96,12.05,11.82,12.05,1059225.0,11.539,11.6258,11.4039,11.6258,1059225.0
2019-04-17 09:30:00,12.72,13.05,12.69,12.75,916635.0,12.2722,12.5906,12.2433,12.3012,916635.0
2019-04-17 10:00:00,12.73,12.74,12.49,12.69,361140.0,12.2819,12.2915,12.0503,12.2433,361140.0
2019-04-17 10:30:00,12.68,12.78,12.49,12.49,254580.0,12.2337,12.3301,12.0503,12.0503,254580.0
2019-04-17 11:00:00,12.49,12.57,12.4,12.41,115920.0,12.0503,12.1275,11.9635,11.9732,115920.0
2019-04-17 11:30:00,12.39,12.54,12.31,12.48,126150.0,11.9539,12.0986,11.8767,12.0407,126150.0
2019-04-17 12:00:00,12.47,12.52,12.39,12.49,87195.0,12.031,12.0793,11.9539,12.0503,87195.0
2019-04-17 12:30:00,12.52,12.52,12.42,12.46,97440.0,12.0793,12.0793,11.9828,12.0214,97440.0
2019-04-17 13:00:00,12.45,12.59,12.45,12.53,62040.0,12.0118,12.1468,12.0118,12.0889,62040.0
2019-04-17 13:30:00,12.53,12.57,12.52,12.56,64215.0,12.0889,12.1275,12.0793,12.1179,64215.0
2019-04-17 14:00:00,12.59,12.62,12.43,12.43,78225.0,12.1468,12.1758,11.9925,11.9925,78225.0
2019-04-17 14:30:00,12.47,12.61,12.47,12.61,74880.0,12.031,12.1661,12.031,12.1661,74880.0
2019-04-17 15:00:00,12.6,12.6,12.53,12.57,100785.0,12.1565,12.1565,12.0889,12.1275,100785.0
2019-04-17 15:30:00,12.55,12.6,12.53,12.6,180315.0,12.1082,12.1565,12.0889,12.1565,180315.0
2019-04-18 09:30:00,12.6,12.72,12.53,12.63,290355.0,12.1565,12.2722,12.0889,12.1854,290355.0
2019-04-18 10:00:00,12.64,12.67,12.46,12.51,203235.0,12.1951,12.224,12.0214,12.0696,203235.0
2019-04-18 10:30:00,12.52,12.56,12.43,12.56,173130.0,12.0793,12.1179,11.9925,12.1179,173130.0
2019-04-18 11:00:00,12.55,12.64,12.54,12.54,45045.0,12.1082,12.1951,12.0986,12.0986,45045.0
2019-04-18 11:30:00,12.62,12.67,12.62,12.67,32670.0,12.1758,12.224,12.1758,12.224,32670.0
2019-04-18 12:00:00,12.65,12.7,12.64,12.68,70440.0,12.2047,12.2529,12.1951,12.2337,70440.0
2019-04-18 12:30:00,12.65,12.66,12.6,12.6,48795.0,12.2047,12.2144,12.1565,12.1565,48795.0
2019-04-18 13:00:00,12.6,12.6,12.58,12.58,19335.0,12.1565,12.1565,12.1372,12.1372,19335.0
2019-04-18 13:30:00,12.61,12.62,12.61,12.62,10965.0,12.1661,12.1758,12.1661,12.1758,10965.0
2019-04-18 14:00:00,12.63,12.67,12.63,12.65,63285.0,12.1854,12.224,12.1854,12.2047,63285.0
2019-04-18 14:30:00,12.67,12.67,12.61,12.62,32145.0,12.224,12.224,12.1661,12.1758,32145.0
2019-04-18 15:00:00,12.62,12.63,12.59,12.59,23760.0,12.1758,12.1854,12.1468,12.1468,23760.0
2019-04-18 15:30:00,12.59,12.62,12.57,12.61,148245.0,12.1468,12.1758,12.1275,12.1661,148245.0
2019-04-22 09:30:00,12.43,12.52,12.32,12.52,341355.0,11.9925,12.0793,11.8863,12.0793,341355.0
2019-04-22 10:00:00,12.53,12.54,12.45,12.49,73410.0,12.0889,12.0986,12.0118,12.0503,73410.0
2019-04-22 10:30:00,12.46,12.55,12.44,12.55,117540.0,12.0214,12.1082,12.0021,12.1082,117540.0
2019-04-22 11:00:00,12.49,12.62,12.49,12.58,118905.0,12.0503,12.1758,12.0503,12.1372,118905.0
2019-04-22 11:30:00,12.6,12.6,12.56,12.56,38355.0,12.1565,12.1565,12.1179,12.1179,38355.0
2019-04-22 12:00:00,12.57,12.63,12.57,12.59,48105.0,12.1275,12.1854,12.1275,12.1468,48105.0
2019-04-22 12:30:00,12.61,12.64,12.61,12.61,18030.0,12.1661,12.1951,12.1661,12.1661,18030.0
2019-04-22 13:00:00,12.61,12.63,12.59,12.63,30000.0,12.1661,12.1854,12.1468,12.1854,30000.0
2019-04-22 13:30:00,12.59,12.63,12.59,12.62,10500.0,12.1468,12.1854,12.1468,12.1758,10500.0
2019-04-22 14:00:00,12.64,12.7,12.64,12.69,78750.0,12.1951,12.2529,12.1951,12.2433,78750.0
2019-04-22 14:30:00,12.67,12.69,12.65,12.69,12885.0,12.224,12.2433,12.2047,12.2433,12885.0
2019-04-22 15:00:00,12.65,12.66,12.64,12.66,18300.0,12.2047,12.2144,12.1951,12.2144,18300.0
2019-04-22 15:30:00,12.6,12.64,12.6,12.61,65610.0,12.1565,12.1951,12.1565,12.1661,65610.0
2019-04-23 09:30:00,12.78,12.93,12.69,12.82,1794210.0,12.3301,12.4749,12.2433,12.3687,1794210.0
2019-04-23 10:00:00,12.83,12.95,12.81,12.95,180585.0,12.3784,12.4941,12.3591,12.4941,180585.0
2019-04-23 10:30:00,12.96,12.97,12.81,12.85,117345.0,12.5038,12.5134,12.3591,12.3977,117345.0
2019-04-23 11:00:00,12.82,12.93,12.81,12.93,75660.0,12.3687,12.4749,12.3591,12.4749,75660.0
2019-04-23 11:30:00,12.93,12.97,12.91,12.97,52680.0,12.4749,12.5134,12.4556,12.5134,52680.0
2019-04-23 12:00:00,12.95,13.0,12.95,13.0,78810.0,12.4941,12.5424,12.4941,12.5424,78810.0
2019-04-23 12:30:00,12.99,13.02,12.99,13.01,46335.0,12.5327,12.5617,12.5327,12.552,46335.0
2019-04-23 13:00:00,13.01,13.02,12.97,12.97,21225.0,12.552,12.5617,12.5134,12.5134,21225.0
2019-04-23 13:30:00,12.98,12.98,12.92,12.97,22845.0,12.5231,12.5231,12.4652,12.5134,22845.0
2019-04-23 14:00:00,12.97,13.0,12.93,13.0,41475.0,12.5134,12.5424,12.4749,12.5424,41475.0
2019-04-23 14:30:00,13.0,13.02,12.98,13.02,50475.0,12.5424,12.5617,12.5231,12.5617,50475.0
2019-04-23 15:00:00,13.02,13.11,13.02,13.05,119340.0,12.5617,12.6485,12.5617,12.5906,119340.0
2019-04-23 15:30:00,13.04,13.04,12.92,12.99,151860.0,12.581,12.581,12.4652,12.5327,151860.0
2019-04-24 09:30:00,12.97,13.33,12.97,13.28,478980.0,12.5134,12.8608,12.5134,12.8125,478980.0
2019-04-24 10:00:00,13.26,13.36,13.25,13.33,251385.0,12.7932,12.8897,12.7836,12.8608,251385.0
2019-04-24 10:30:00,13.33,13.63,13.29,13.63,193170.0,12.8608,13.1502,12.8222,13.1502,193170.0
2019-04-24 11:00:00,13.63,13.74,13.58,13.58,195990.0,13.1502,13.2563,13.102,13.102,195990.0
2019-04-24 11:30:00,13.6,13.63,13.4,13.4,183465.0,13.1213,13.1502,12.9283,12.9283,183465.0
2019-04-24 12:00:00,13.37,13.47,13.29,13.46,134775.0,12.8994,12.9958,12.8222,12.9862,134775.0
2019-04-24 12:30:00,13.44,13.47,13.37,13.37,46080.0,12.9669,12.9958,12.8994,12.8994,46080.0
2019-04-24 13:00:00,13.33,13.43,13.33,13.43,54000.0,12.8608,12.9573,12.8608,12.9573,54000.0
2019-04-24 13:30:00,13.43,13.5,13.43,13.5,104325.0,12.9573,13.0248,12.9573,13.0248,104325.0
2019-04-24 14:00:00,13.48,13.53,13.48,13.5,30270.0,13.0055,13.0537,13.0055,13.0248,30270.0
2019-04-24 14:30:00,13.5,13.63,13.49,13.63,37095.0,13.0248,13.1502,13.0151,13.1502,37095.0
2019-04-24 15:00:00,13.64,13.64,13.52,13.52,54735.0,13.1599,13.1599,13.0441,13.0441,54735.0
2019-04-24 15:30:00,13.49,13.5,13.35,13.35,74340.0,13.0151,13.0248,12.8801,12.8801,74340.0
2019-04-25 09:30:00,13.26,13.26,12.86,12.93,578505.0,12.7932,12.7932,12.4073,12.4749,578505.0
2019-04-25 10:00:00,12.94,12.97,12.3,12.44,473445.0,12.4845,12.5134,11.867,12.0021,473445.0
2019-04-25 10:30:00,12.42,12.54,12.38,12.48,135855.0,11.9828,12.0986,11.9442,12.0407,135855.0
2019-04-25 11:00:00,12.5,12.64,12.39,12.64,189075.0,12.06,12.1951,11.9539,12.1951,189075.0
2019-04-25 11:30:00,12.61,12.74,12.6,12.72,100080.0,12.1661,12.2915,12.1565,12.2722,100080.0
2019-04-25 12:00:00,12.7,12.73,12.63,12.71,37470.0,12.2529,12.2819,12.1854,12.2626,37470.0
2019-04-25 12:30:00,12.7,12.8,12.7,12.78,44295.0,12.2529,12.3494,12.2529,12.3301,44295.0
2019-04-25 13:00:00,12.8,12.8,12.69,12.71,49380.0,12.3494,12.3494,12.2433,12.2626,49380.0
2019-04-25 13:30:00,12.74,12.74,12.65,12.7,34140.0,12.2915,12.2915,12.2047,12.2529,34140.0
2019-04-25 14:00:00,12.73,12.77,12.71,12.71,20730.0,12.2819,12.3205,12.2626,12.2626,20730.0
2019-04-25 14:30:00,12.73,12.73,12.67,12.71,15000.0,12.2819,12.2819,12.224,12.2626,15000.0
2019-04-25 15:00:00,12.69,12.7,12.62,12.62,42465.0,12.2433,12.2529,12.1758,12.1758,42465.0
2019-04-25 15:30:00,12.62,12.65,12.6,12.63,103350.0,12.1758,12.2047,12.1565,12.1854,103350.0
2019-04-26 09:30:00,11.93,12.06,11.55,11.67,1238430.0,11.5101,11.6355,11.1434,11.2592,1238430.0
2019-04-26 10:00:00,11.7,11.94,11.55,11.87,483750.0,11.2882,11.5197,11.1434,11.4522,483750.0
2019-04-26 10:30:00,11.86,12.06,11.86,12.06,147060.0,11.4425,11.6355,11.4425,11.6355,147060.0
2019-04-26 11:00:00,12.07,12.17,12.04,12.13,128130.0,11.6451,11.7416,11.6162,11.703,128130.0
2019-04-26 11:30:00,12.15,12.17,12.0,12.02,122160.0,11.7223,11.7416,11.5776,11.5969,122160.0
2019-04-26 12:00:00,12.01,12.08,12.01,12.03,122190.0,11.5872,11.6548,11.5872,11.6065,122190.0
2019-04-26 12:30:00,12.08,12.11,12.05,12.11,34335.0,11.6548,11.6837,11.6258,11.6837,34335.0
2019-04-26 13:00:00,12.08,12.08,12.02,12.04,15210.0,11.6548,11.6548,11.5969,11.6162,15210.0
2019-04-26 13:30:00,12.08,12.08,12.02,12.08,18000.0,11.6548,11.6548,11.5969,11.6548,18000.0
2019-04-26 14:00:00,12.06,12.17,12.03,12.15,99735.0,11.6355,11.7416,11.6065,11.7223,99735.0
2019-04-26 14:30:00,12.17,12.17,12.13,12.13,38325.0,11.7416,11.7416,11.703,11.703,38325.0
2019-04-26 15:00:00,12.18,12.27,12.16,12.25,184785.0,11.7513,11.8381,11.732,11.8188,184785.0
2019-04-26 15:30:00,12.24,12.33,12.21,12.33,229335.0,11.8091,11.896,11.7802,11.896,229335.0
2019-04-29 09:30:00,12.37,12.37,12.13,12.21,469590.0,11.9346,11.9346,11.703,11.7802,469590.0
2019-04-29 10:00:00,12.14,12.29,12.1,12.27,128145.0,11.7127,11.8574,11.6741,11.8381,128145.0
2019-04-29 10:30:00,12.26,12.41,12.22,12.38,88650.0,11.8284,11.9732,11.7898,11.9442,88650.0
2019-04-29 11:00:00,12.36,12.42,12.32,12.33,67680.0,11.9249,11.9828,11.8863,11.896,67680.0
2019-04-29 11:30:00,12.34,12.34,12.29,12.33,53865.0,11.9056,11.9056,11.8574,11.896,53865.0
2019-04-29 12:00:00,12.37,12.39,12.37,12.38,12000.0,11.9346,11.9539,11.9346,11.9442,12000.0
2019-04-29 12:30:00,12.35,12.38,12.35,12.38,12000.0,11.9153,11.9442,11.9153,11.9442,12000.0
2019-04-29 13:00:00,12.37,12.37,12.33,12.34,24000.0,11.9346,11.9346,11.896,11.9056,24000.0
2019-04-29 13:30:00,12.31,12.33,12.31,12.33,19740.0,11.8767,11.896,11.8767,11.896,19740.0
2019-04-29 14:00:00,12.35,12.35,12.33,12.34,15000.0,11.9153,11.9153,11.896,11.9056,15000.0
2019-04-29 14:30:00,12.33,12.33,12.29,12.32,15150.0,11.896,11.896,11.8574,11.8863,15150.0
2019-04-29 15:00:00,12.29,12.32,12.27,12.29,24075.0,11.8574,11.8863,11.8381,11.8574,24075.0
2019-04-29 15:30:00,12.29,12.29,12.24,12.26,72570.0,11.8574,11.8574,11.8091,11.8284,72570.0
2019-04-30 09:30:00,12.21,12.5,12.21,12.41,277815.0,11.7802,12.06,11.7802,11.9732,277815.0
2019-04-30 10:00:00,12.41,12.62,12.41,12.51,198930.0,11.9732,12.1758,11.9732,12.0696,198930.0
2019-04-30 10:30:00,12.53,12.54,12.41,12.41,94665.0,12.0889,12.0986,11.9732,11.9732,94665.0
2019-04-30 11:00:00,12.36,12.37,12.19,12.3,171180.0,11.9249,11.9346,11.7609,11.867,171180.0
2019-04-30 11:30:00,12.3,12.46,12.3,12.43,114165.0,11.867,12.0214,11.867,11.9925,114165.0
2019-04-30 12:00:00,12.4,12.48,12.38,12.45,74490.0,11.9635,12.0407,11.9442,12.0118,74490.0
2019-04-30 12:30:00,12.48,12.53,12.44,12.48,57210.0,12.0407,12.0889,12.0021,12.0407,57210.0
2019-04-30 13:00:00,12.48,12.49,12.46,12.46,10500.0,12.0407,12.0503,12.0214,12.0214,10500.0
2019-04-30 13:30:00,12.44,12.57,12.44,12.57,27645.0,12.0021,12.1275,12.0021,12.1275,27645.0
2019-04-30 14:00:00,12.57,12.62,12.55,12.55,29955.0,12.1275,12.1758,12.1082,12.1082,29955.0
2019-04-30 14:30:00,12.56,12.56,12.5,12.51,34050.0,12.1179,12.1179,12.06,12.0696,34050.0
2019-04-30 15:00:00,12.5,12.55,12.5,12.53,25815.0,12.06,12.1082,12.06,12.0889,25815.0
2019-04-30 15:30:00,12.54,12.54,12.51,12.53,89190.0,12.0986,12.0986,12.0696,12.0889,89190.0
2019-05-01 09:30:00,12.94,13.1,12.73,12.78,639105.0,12.4845,12.6389,12.2819,12.3301,639105.0
2019-05-01 10:00:00,12.81,12.81,12.63,12.63,277455.0,12.3591,12.3591,12.1854,12.1854,277455.0
2019-05-01 10:30:00,12.65,12.71,12.61,12.67,92580.0,12.2047,12.2626,12.1661,12.224,92580.0
2019-05-01 11:00:00,12.65,12.7,12.62,12.63,111300.0,12.2047,12.2529,12.1758,12.1854,111300.0
2019-05-01 11:30:00,12.67,12.84,12.65,12.81,133245.0,12.224,12.388,12.2047,12.3591,133245.0
2019-05-01 12:00:00,12.83,12.86,12.71,12.71,53370.0,12.3784,12.4073,12.2626,12.2626,53370.0
2019-05-01 12:30:00,12.75,12.75,12.63,12.68,143940.0,12.3012,12.3012,12.1854,12.2337,143940.0
2019-05-01 13:00:00,12.69,12.72,12.61,12.67,51000.0,12.2433,12.2722,12.1661,12.224,51000.0
2019-05-01 13:30:00,12.67,12.75,12.65,12.75,29760.0,12.224,12.3012,12.2047,12.3012,29760.0
2019-05-01 14:00:00,12.75,12.85,12.73,12.85,70770.0,12.3012,12.3977,12.2819,12.3977,70770.0
2019-05-01 14:30:00,12.86,12.88,12.53,12.57,188715.0,12.4073,12.4266,12.0889,12.1275,188715.0
2019-05-01 15:00:00,12.58,12.58,12.4,12.45,137430.0,12.1372,12.1372,11.9635,12.0118,137430.0
2019-05-01 15:30:00,12.39,12.39,12.21,12.22,783345.0,11.9539,11.9539,11.7802,11.7898,783345.0
2019-05-02 09:30:00,12.2,12.72,12.14,12.7,416415.0,11.7706,12.2722,11.7127,12.2529,416415.0
2019-05-02 10:00:00,12.71,12.97,12.71,12.92,308880.0,12.2626,12.5134,12.2626,12.4652,308880.0
2019-05-02 10:30:00,12.9,13.01,12.75,12.78,303615.0,12.4459,12.552,12.3012,12.3301,303615.0
2019-05-02 11:00:00,12.78,12.82,12.45,12.52,288795.0,12.3301,12.3687,12.0118,12.0793,288795.0
2019-05-02 11:30:00,12.48,12.62,12.26,12.33,373035.0,12.0407,12.1758,11.8284,11.896,373035.0
2019-05-02 12:00:00,12.33,12.49,12.3,12.46,168525.0,11.896,12.0503,11.867,12.0214,168525.0
2019-05-02 12:30:00,12.49,12.6,12.45,12.45,140745.0,12.0503,12.1565,12.0118,12.0118,140745.0
2019-05-02 13:00:00,12.46,12.59,12.4,12.57,120960.0,12.0214,12.1468,11.9635,12.1275,120960.0
2019-05-02 13:30:00,12.57,12.65,12.53,12.6,187215.0,12.1275,12.2047,12.0889,12.1565,187215.0
2019-05-02 14:00:00,12.58,12.67,12.5,12.6,172980.0,12.1372,12.224,12.06,12.1565,172980.0
2019-05-02 14:30:00,12.6,12.62,12.5,12.59,206055.0,12.1565,12.1758,12.06,12.1468,206055.0
2019-05-02 15:00:00,12.6,12.66,12.59,12.62,148755.0,12.1565,12.2144,12.1468,12.1758,148755.0
2019-05-02 15:30:00,12.61,12.64,12.54,12.63,314955.0,12.1661,12.1951,12.0986,12.1854,314955.0
2019-05-03 09:30:00,12.86,12.86,12.45,12.68,588495.0,12.4073,12.4073,12.0118,12.2337,588495.0
2019-05-03 10:00:00,12.65,12.69,12.48,12.55,130890.0,12.2047,12.2433,12.0407,12.1082,130890.0
2019-05-03 10:30:00,12.56,12.71,12.56,12.71,153900.0,12.1179,12.2626,12.1179,12.2626,153900.0
2019-05-03 11:00:00,12.73,12.8,12.69,12.71,88920.0,12.2819,12.3494,12.2433,12.2626,88920.0
2019-05-03 11:30:00,12.71,12.71,12.63,12.65,255810.0,12.2626,12.2626,12.1854,12.2047,255810.0
2019-05-03 12:00:00,12.66,12.73,12.62,12.73,91605.0,12.2144,12.2819,12.1758,12.2819,91605.0
2019-05-03 12:30:00,12.71,12.73,12.69,12.73,55230.0,12.2626,12.2819,12.2433,12.2819,55230.0
2019-05-03 13:00:00,12.72,12.79,12.71,12.77,73275.0,12.2722,12.3398,12.2626,12.3205,73275.0
2019-05-03 13:30:00,12.79,12.83,12.77,12.81,154290.0,12.3398,12.3784,12.3205,12.3591,154290.0
2019-05-03 14:00:00,12.82,12.83,12.78,12.8,83985.0,12.3687,12.3784,12.3301,12.3494,83985.0
2019-05-03 14:30:00,12.79,12.86,12.77,12.83,120525.0,12.3398,12.4073,12.3205,12.3784,120525.0
2019-05-03 15:00:00,12.82,12.84,12.79,12.81,98010.0,12.3687,12.388,12.3398,12.3591,98010.0
2019-05-03 15:30:00,12.81,12.91,12.8,12.88,422520.0,12.3591,12.4556,12.3494,12.4266,422520.0
2019-05-06 09:30:00,11.61,11.97,11.5,11.97,1231485.0,11.2013,11.5486,11.0952,11.5486,1231485.0
2019-05-06 10:00:00,11.93,12.1,11.9,12.02,403200.0,11.5101,11.6741,11.4811,11.5969,403200.0
2019-05-06 10:30:00,12.02,12.1,11.89,12.07,262785.0,11.5969,11.6741,11.4715,11.6451,262785.0
2019-05-06 11:00:00,12.06,12.08,11.94,12.05,334845.0,11.6355,11.6548,11.5197,11.6258,334845.0
2019-05-06 11:30:00,12.07,12.08,11.93,11.94,291210.0,11.6451,11.6548,11.5101,11.5197,291210.0
2019-05-06 12:00:00,11.96,11.96,11.84,11.84,196620.0,11.539,11.539,11.4232,11.4232,196620.0
2019-05-06 12:30:00,11.85,11.95,11.85,11.91,65565.0,11.4329,11.5294,11.4329,11.4908,65565.0
2019-05-06 13:00:00,11.89,12.01,11.87,12.01,58320.0,11.4715,11.5872,11.4522,11.5872,58320.0
2019-05-06 13:30:00,12.02,12.06,11.99,12.04,97770.0,11.5969,11.6355,11.5679,11.6162,97770.0
2019-05-06 14:00:00,12.04,12.09,12.03,12.05,203940.0,11.6162,11.6644,11.6065,11.6258,203940.0
2019-05-06 14:30:00,12.06,12.27,12.06,12.26,147540.0,11.6355,11.8381,11.6355,11.8284,147540.0
2019-05-06 15:00:00,12.25,12.27,12.18,12.24,131700.0,11.8188,11.8381,11.7513,11.8091,131700.0
2019-05-06 15:30:00,12.24,12.28,12.2,12.25,121500.0,11.8091,11.8477,11.7706,11.8188,121500.0
2019-05-07 09:30:00,11.8,11.86,11.54,11.7,827145.0,11.3846,11.4425,11.1338,11.2882,827145.0
2019-05-07 10:00:00,11.69,11.71,11.51,11.64,430785.0,11.2785,11.2978,11.1048,11.2303,430785.0
2019-05-07 10:30:00,11.66,11.66,11.31,11.39,602115.0,11.2496,11.2496,10.9119,10.9891,602115.0
2019-05-07 11:00:00,11.37,11.48,11.27,11.47,230955.0,10.9698,11.0759,10.8733,11.0662,230955.0
2019-05-07 11:30:00,11.51,11.54,11.37,11.37,443865.0,11.1048,11.1338,10.9698,10.9698,443865.0
2019-05-07 12:00:00,11.41,11.57,11.36,11.57,135885.0,11.0084,11.1627,10.9601,11.1627,135885.0
2019-05-07 12:30:00,11.56,11.57,11.37,11.37,83055.0,11.1531,11.1627,10.9698,10.9698,83055.0
2019-05-07 13:00:00,11.33,11.34,11.11,11.12,523635.0,10.9312,10.9408,10.7189,10.7286,523635.0
2019-05-07 13:30:00,11.1,11.15,10.96,11.1,205455.0,10.7093,10.7575,10.5742,10.7093,205455.0
2019-05-07 14:00:00,11.07,11.14,11.03,11.08,93465.0,10.6803,10.7479,10.6417,10.69,93465.0
2019-05-07 14:30:00,11.03,11.14,10.99,11.12,156570.0,10.6417,10.7479,10.6031,10.7286,156570.0
2019-05-07 15:00:00,11.12,11.22,11.06,11.09,59220.0,10.7286,10.825,10.6707,10.6996,59220.0
2019-05-07 15:30:00,11.09,11.36,10.97,11.36,426780.0,10.6996,10.9601,10.5838,10.9601,426780.0
2019-05-08 09:30:00,11.13,11.49,11.02,11.33,534375.0,10.7382,11.0855,10.6321,10.9312,534375.0
2019-05-08 10:00:00,11.38,11.41,11.28,11.37,152730.0,10.9794,11.0084,10.8829,10.9698,152730.0
2019-05-08 10:30:00,11.32,11.47,11.2,11.47,164580.0,10.9215,11.0662,10.8058,11.0662,164580.0
2019-05-08 11:00:00,11.47,11.6,11.42,11.5,277815.0,11.0662,11.1917,11.018,11.0952,277815.0
2019-05-08 11:30:00,11.5,11.5,11.33,11.47,134460.0,11.0952,11.0952,10.9312,11.0662,134460.0
2019-05-08 12:00:00,11.4,11.4,11.3,11.39,58080.0,10.9987,10.9987,10.9022,10.9891,58080.0
2019-05-08 12:30:00,11.37,11.45,11.36,11.36,78630.0,10.9698,11.047,10.9601,10.9601,78630.0
2019-05-08 13:00:00,11.38,11.42,11.29,11.29,63750.0,10.9794,11.018,10.8926,10.8926,63750.0
2019-05-08 13:30:00,11.29,11.32,11.27,11.32,114345.0,10.8926,10.9215,10.8733,10.9215,114345.0
2019-05-08 14:00:00,11.28,11.35,11.25,11.35,84450.0,10.8829,10.9505,10.854,10.9505,84450.0
2019-05-08 14:30:00,11.34,11.36,11.29,11.31,146010.0,10.9408,10.9601,10.8926,10.9119,146010.0
2019-05-08 15:00:00,11.34,11.37,11.29,11.37,194190.0,10.9408,10.9698,10.8926,10.9698,194190.0
2019-05-08 15:30:00,11.4,11.45,11.07,11.08,594270.0,10.9987,11.047,10.6803,10.69,594270.0
2019-05-09 09:30:00,10.57,10.61,10.07,10.19,832890.0,10.1979,10.2365,9.7155,9.8313,832890.0
2019-05-09 10:00:00,10.27,10.27,9.97,10.02,334515.0,9.9085,9.9085,9.619,9.6673,334515.0
2019-05-09 10:30:00,9.97,10.2,9.97,10.05,263580.0,9.619,9.841,9.619,9.6962,263580.0
2019-05-09 11:00:00,10.05,10.23,10.01,10.03,193185.0,9.6962,9.8699,9.6576,9.6769,193185.0
2019-05-09 11:30:00,10.09,10.34,10.09,10.3,291900.0,9.7348,9.976,9.7348,9.9374,291900.0
2019-05-09 12:00:00,10.33,10.53,10.25,10.49,180345.0,9.9664,10.1593,9.8892,10.1207,180345.0
2019-05-09 12:30:00,10.52,10.84,10.52,10.71,370590.0,10.1497,10.4584,10.1497,10.333,370590.0
2019-05-09 13:00:00,10.73,10.79,10.64,10.69,143310.0,10.3523,10.4102,10.2655,10.3137,143310.0
2019-05-09 13:30:00,10.68,10.84,10.67,10.78,197925.0,10.3041,10.4584,10.2944,10.4005,197925.0
2019-05-09 14:00:00,10.75,10.78,10.67,10.7,121785.0,10.3716,10.4005,10.2944,10.3234,121785.0
2019-05-09 14:30:00,10.74,10.75,10.59,10.59,125025.0,10.3619,10.3716,10.2172,10.2172,125025.0
2019-05-09 15:00:00,10.58,10.67,10.51,10.67,136980.0,10.2076,10.2944,10.14,10.2944,136980.0
2019-05-09 15:30:00,10.68,10.77,10.65,10.69,329385.0,10.3041,10.3909,10.2751,10.3137,329385.0
2019-05-10 09:30:00,10.48,10.91,10.4,10.67,770220.0,10.1111,10.526,10.0339,10.2944,770220.0
2019-05-10 10:00:00,10.65,10.65,10.43,10.51,159915.0,10.2751,10.2751,10.0629,10.14,159915.0
2019-05-10 10:30:00,10.45,10.45,10.11,10.17,228480.0,10.0822,10.0822,9.7541,9.812,228480.0
2019-05-10 11:00:00,10.2,10.27,10.09,10.17,226050.0,9.841,9.9085,9.7348,9.812,226050.0
2019-05-10 11:30:00,10.12,10.16,9.97,10.01,348750.0,9.7638,9.8024,9.619,9.6576,348750.0
2019-05-10 12:00:00,10.09,10.28,10.04,10.27,427980.0,9.7348,9.9181,9.6866,9.9085,427980.0
2019-05-10 12:30:00,10.26,10.39,10.26,10.37,158715.0,9.8988,10.0243,9.8988,10.005,158715.0
2019-05-10 13:00:00,10.39,10.57,10.39,10.5,168855.0,10.0243,10.1979,10.0243,10.1304,168855.0
2019-05-10 13:30:00,10.52,10.65,10.52,10.64,146925.0,10.1497,10.2751,10.1497,10.2655,146925.0
2019-05-10 14:00:00,10.64,10.7,10.52,10.56,123600.0,10.2655,10.3234,10.1497,10.1883,123600.0
2019-05-10 14:30:00,10.57,10.68,10.54,10.61,146040.0,10.1979,10.3041,10.169,10.2365,146040.0
2019-05-10 15:00:00,10.65,10.88,10.61,10.86,241725.0,10.2751,10.497,10.2365,10.4777,241725.0
2019-05-10 15:30:00,10.83,10.84,10.59,10.71,302730.0,10.4488,10.4584,10.2172,10.333,302730.0
2019-05-13 09:30:00,9.66,9.86,9.45,9.48,1550070.0,9.32,9.5129,9.1174,9.1463,1550070.0
2019-05-13 10:00:00,9.46,9.56,9.25,9.44,665415.0,9.127,9.2235,8.9244,9.1077,665415.0
2019-05-13 10:30:00,9.4,9.6,9.39,9.46,208635.0,9.0691,9.2621,9.0595,9.127,208635.0
2019-05-13 11:00:00,9.54,9.6,9.3,9.36,287895.0,9.2042,9.2621,8.9726,9.0305,287895.0
2019-05-13 11:30:00,9.38,9.41,9.21,9.33,425160.0,9.0498,9.0788,8.8858,9.0016,425160.0
2019-05-13 12:00:00,9.33,9.33,9.23,9.26,125940.0,9.0016,9.0016,8.9051,8.934,125940.0
2019-05-13 12:30:00,9.28,9.38,9.21,9.21,109155.0,8.9533,9.0498,8.8858,8.8858,109155.0
2019-05-13 13:00:00,9.21,9.21,9.09,9.11,496620.0,8.8858,8.8858,8.77,8.7893,496620.0
2019-05-13 13:30:00,9.13,9.28,9.1,9.27,374070.0,8.8086,8.9533,8.7797,8.9437,374070.0
2019-05-13 14:00:00,9.29,9.43,9.17,9.37,374565.0,8.963,9.0981,8.8472,9.0402,374565.0
2019-05-13 14:30:00,9.36,9.5,9.29,9.42,506370.0,9.0305,9.1656,8.963,9.0884,506370.0
2019-05-13 15:00:00,9.42,9.48,9.23,9.26,517455.0,9.0884,9.1463,8.9051,8.934,517455.0
2019-05-13 15:30:00,9.23,9.24,9.09,9.21,310815.0,8.9051,8.9147,8.77,8.8858,310815.0
2019-05-14 09:30:00,9.55,9.68,9.43,9.51,1365900.0,9.2138,9.3393,9.0981,9.1752,1365900.0
2019-05-14 10:00:00,9.57,9.75,9.57,9.73,437025.0,9.2331,9.4068,9.2331,9.3875,437025.0
2019-05-14 10:30:00,9.73,9.77,9.65,9.69,191280.0,9.3875,9.4261,9.3103,9.3489,191280.0
2019-05-14 11:00:00,9.71,9.85,9.69,9.83,269760.0,9.3682,9.5033,9.3489,9.484,269760.0
2019-05-14 11:30:00,9.83,9.87,9.79,9.83,227655.0,9.484,9.5226,9.4454,9.484,227655.0
2019-05-14 12:00:00,9.82,9.87,9.75,9.79,258120.0,9.4743,9.5226,9.4068,9.4454,258120.0
2019-05-14 12:30:00,9.8,9.87,9.8,9.84,42750.0,9.455,9.5226,9.455,9.4936,42750.0
2019-05-14 13:00:00,9.83,9.93,9.83,9.9,75795.0,9.484,9.5805,9.484,9.5515,75795.0
2019-05-14 13:30:00,9.91,9.98,9.91,9.96,100425.0,9.5612,9.6287,9.5612,9.6094,100425.0
2019-05-14 14:00:00,9.96,9.96,9.84,9.95,142515.0,9.6094,9.6094,9.4936,9.5998,142515.0
2019-05-14 14:30:00,9.94,10.01,9.87,9.92,164115.0,9.5901,9.6576,9.5226,9.5708,164115.0
2019-05-14 15:00:00,9.89,9.97,9.89,9.95,102825.0,9.5419,9.619,9.5419,9.5998,102825.0
2019-05-14 15:30:00,9.94,9.94,9.83,9.87,262575.0,9.5901,9.5901,9.484,9.5226,262575.0
2019-05-15 09:30:00,9.52,9.83,9.52,9.83,762615.0,9.1849,9.484,9.1849,9.484,762615.0
2019-05-15 10:00:00,9.82,10.14,9.76,10.12,732810.0,9.4743,9.7831,9.4164,9.7638,732810.0
2019-05-15 10:30:00,10.13,10.23,10.08,10.18,514200.0,9.7734,9.8699,9.7252,9.8217,514200.0
2019-05-15 11:00:00,10.18,10.19,10.06,10.19,353055.0,9.8217,9.8313,9.7059,9.8313,353055.0
2019-05-15 11:30:00,10.2,10.25,10.17,10.21,229785.0,9.841,9.8892,9.812,9.8506,229785.0
2019-05-15 12:00:00,10.23,10.31,10.13,10.15,219390.0,9.8699,9.9471,9.7734,9.7927,219390.0
2019-05-15 12:30:00,10.16,10.19,10.09,10.11,113010.0,9.8024,9.8313,9.7348,9.7541,113010.0
2019-05-15 13:00:00,10.11,10.16,10.11,10.13,96315.0,9.7541,9.8024,9.7541,9.7734,96315.0
2019-05-15 13:30:00,10.17,10.24,10.17,10.21,359055.0,9.812,9.8795,9.812,9.8506,359055.0
2019-05-15 14:00:00,10.21,10.28,10.2,10.26,121110.0,9.8506,9.9181,9.841,9.8988,121110.0
2019-05-15 14:30:00,10.27,10.28,10.19,10.2,105555.0,9.9085,9.9181,9.8313,9.841,105555.0
2019-05-15 15:00:00,10.19,10.25,10.18,10.25,124125.0,9.8313,9.8892,9.8217,9.8892,124125.0
2019-05-15 15:30:00,10.23,10.26,10.1,10.1,428655.0,9.8699,9.8988,9.7445,9.7445,428655.0
2019-05-16 09:30:00,9.67,9.73,9.46,9.58,1424670.0,9.3296,9.3875,9.127,9.2428,1424670.0
2019-05-16 10:00:00,9.56,9.74,9.43,9.68,832740.0,9.2235,9.3971,9.0981,9.3393,832740.0
2019-05-16 10:30:00,9.72,9.92,9.71,9.9,312255.0,9.3778,9.5708,9.3682,9.5515,312255.0
2019-05-16 11:00:00,9.93,9.93,9.79,9.81,319965.0,9.5805,9.5805,9.4454,9.4647,319965.0
2019-05-16 11:30:00,9.8,9.9,9.77,9.85,188430.0,9.455,9.5515,9.4261,9.5033,188430.0
2019-05-16 12:00:00,9.85,9.88,9.81,9.83,104415.0,9.5033,9.5322,9.4647,9.484,104415.0
2019-05-16 12:30:00,9.84,9.88,9.73,9.73,242805.0,9.4936,9.5322,9.3875,9.3875,242805.0
2019-05-16 13:00:00,9.74,9.76,9.69,9.69,241020.0,9.3971,9.4164,9.3489,9.3489,241020.0
2019-05-16 13:30:00,9.68,9.68,9.55,9.57,294330.0,9.3393,9.3393,9.2138,9.2331,294330.0
2019-05-16 14:00:00,9.57,9.7,9.56,9.7,135240.0,9.2331,9.3586,9.2235,9.3586,135240.0
2019-05-16 14:30:00,9.72,9.8,9.71,9.76,220740.0,9.3778,9.455,9.3682,9.4164,220740.0
2019-05-16 15:00:00,9.74,9.74,9.67,9.72,158685.0,9.3971,9.3971,9.3296,9.3778,158685.0
2019-05-16 15:30:00,9.72,9.72,9.57,9.6,608895.0,9.3778,9.3778,9.2331,9.2621,608895.0
2019-05-17 09:30:00,9.16,9.57,9.12,9.51,1437300.0,8.8376,9.2331,8.799,9.1752,1437300.0
2019-05-17 10:00:00,9.51,9.56,9.32,9.51,360210.0,9.1752,9.2235,8.9919,9.1752,360210.0
2019-05-17 10:30:00,9.49,9.7,9.42,9.65,323715.0,9.1559,9.3586,9.0884,9.3103,323715.0
2019-05-17 11:00:00,9.67,9.71,9.52,9.53,324450.0,9.3296,9.3682,9.1849,9.1945,324450.0
2019-05-17 11:30:00,9.53,9.53,9.35,9.42,318225.0,9.1945,9.1945,9.0209,9.0884,318225.0
2019-05-17 12:00:00,9.39,9.41,9.29,9.34,224295.0,9.0595,9.0788,8.963,9.0112,224295.0
2019-05-17 12:30:00,9.33,9.42,9.29,9.4,149415.0,9.0016,9.0884,8.963,9.0691,149415.0
2019-05-17 13:00:00,9.39,9.48,9.38,9.38,206745.0,9.0595,9.1463,9.0498,9.0498,206745.0
2019-05-17 13:30:00,9.38,9.4,9.31,9.34,120030.0,9.0498,9.0691,8.9823,9.0112,120030.0
2019-05-17 14:00:00,9.33,9.38,9.25,9.28,251535.0,9.0016,9.0498,8.9244,8.9533,251535.0
2019-05-17 14:30:00,9.27,9.28,9.25,9.26,41250.0,8.9437,8.9533,8.9244,8.934,41250.0
2019-05-17 15:00:00,9.27,9.27,8.92,9.04,742650.0,8.9437,8.9437,8.606,8.7218,742650.0
2019-05-17 15:30:00,9.02,9.07,8.97,9.03,585285.0,8.7025,8.7507,8.6542,8.7121,585285.0
2019-05-20 09:30:00,8.22,8.35,8.11,8.18,1814385.0,7.9306,8.0561,7.8245,7.8921,1814385.0
2019-05-20 10:00:00,8.16,8.29,8.06,8.26,608715.0,7.8728,7.9982,7.7763,7.9692,608715.0
2019-05-20 10:30:00,8.25,8.37,8.19,8.29,503400.0,7.9596,8.0754,7.9017,7.9982,503400.0
2019-05-20 11:00:00,8.3,8.3,8.12,8.19,334245.0,8.0078,8.0078,7.8342,7.9017,334245.0
2019-05-20 11:30:00,8.2,8.25,8.1,8.23,148050.0,7.9114,7.9596,7.8149,7.9403,148050.0
2019-05-20 12:00:00,8.21,8.33,8.21,8.23,278085.0,7.921,8.0368,7.921,7.9403,278085.0
2019-05-20 12:30:00,8.22,8.29,8.15,8.15,183450.0,7.9306,7.9982,7.8631,7.8631,183450.0
2019-05-20 13:00:00,8.15,8.18,8.12,8.15,395250.0,7.8631,7.8921,7.8342,7.8631,395250.0
2019-05-20 13:30:00,8.15,8.15,8.05,8.08,242010.0,7.8631,7.8631,7.7666,7.7956,242010.0
2019-05-20 14:00:00,8.1,8.1,7.91,7.94,832545.0,7.8149,7.8149,7.6316,7.6605,832545.0
2019-05-20 14:30:00,7.95,7.97,7.86,7.9,269460.0,7.6702,7.6894,7.5833,7.6219,269460.0
2019-05-20 15:00:00,7.89,7.91,7.78,7.91,669750.0,7.6123,7.6316,7.5061,7.6316,669750.0
2019-05-20 15:30:00,7.89,8.01,7.89,7.95,755865.0,7.6123,7.728,7.6123,7.6702,755865.0
2019-05-21 09:30:00,8.47,8.58,8.25,8.34,1210980.0,8.1718,8.278,7.9596,8.0464,1210980.0
2019-05-21 10:00:00,8.33,8.42,8.27,8.42,589260.0,8.0368,8.1236,7.9789,8.1236,589260.0
2019-05-21 10:30:00,8.42,8.56,8.37,8.49,441885.0,8.1236,8.2587,8.0754,8.1911,441885.0
2019-05-21 11:00:00,8.5,8.56,8.43,8.55,294465.0,8.2008,8.2587,8.1333,8.249,294465.0
2019-05-21 11:30:00,8.54,8.54,8.42,8.42,153330.0,8.2394,8.2394,8.1236,8.1236,153330.0
2019-05-21 12:00:00,8.44,8.51,8.44,8.46,50670.0,8.1429,8.2104,8.1429,8.1622,50670.0
2019-05-21 12:30:00,8.43,8.47,8.42,8.46,279120.0,8.1333,8.1718,8.1236,8.1622,279120.0
2019-05-21 13:00:00,8.45,8.45,8.43,8.43,126000.0,8.1526,8.1526,8.1333,8.1333,126000.0
2019-05-21 13:30:00,8.42,8.46,8.42,8.46,53985.0,8.1236,8.1622,8.1236,8.1622,53985.0
2019-05-21 14:00:00,8.46,8.5,8.45,8.49,121020.0,8.1622,8.2008,8.1526,8.1911,121020.0
2019-05-21 14:30:00,8.5,8.5,8.45,8.45,245970.0,8.2008,8.2008,8.1526,8.1526,245970.0
2019-05-21 15:00:00,8.43,8.46,8.42,8.43,64275.0,8.1333,8.1622,8.1236,8.1333,64275.0
2019-05-21 15:30:00,8.45,8.49,8.41,8.45,342450.0,8.1526,8.1911,8.114,8.1526,342450.0
2019-05-22 09:30:00,7.98,8.17,7.89,8.11,645000.0,7.6991,7.8824,7.6123,7.8245,645000.0
2019-05-22 10:00:00,8.12,8.12,7.98,7.99,230865.0,7.8342,7.8342,7.6991,7.7087,230865.0
2019-05-22 10:30:00,7.97,7.99,7.89,7.91,217395.0,7.6894,7.7087,7.6123,7.6316,217395.0
2019-05-22 11:00:00,7.9,8.0,7.89,8.0,87585.0,7.6219,7.7184,7.6123,7.7184,87585.0
2019-05-22 11:30:00,8.01,8.07,7.93,8.07,185415.0,7.728,7.7859,7.6509,7.7859,185415.0
2019-05-22 12:00:00,8.08,8.08,7.95,7.95,39465.0,7.7956,7.7956,7.6702,7.6702,39465.0
2019-05-22 12:30:00,7.93,7.93,7.87,7.88,401970.0,7.6509,7.6509,7.593,7.6026,401970.0
2019-05-22 13:00:00,7.89,7.93,7.85,7.91,195675.0,7.6123,7.6509,7.5737,7.6316,195675.0
2019-05-22 13:30:00,7.87,7.97,7.87,7.96,92910.0,7.593,7.6894,7.593,7.6798,92910.0
2019-05-22 14:00:00,7.93,7.93,7.89,7.92,68865.0,7.6509,7.6509,7.6123,7.6412,68865.0
2019-05-22 14:30:00,7.95,8.0,7.95,7.98,45135.0,7.6702,7.7184,7.6702,7.6991,45135.0
2019-05-22 15:00:00,7.99,8.01,7.97,7.98,197880.0,7.7087,7.728,7.6894,7.6991,197880.0
2019-05-22 15:30:00,7.98,8.01,7.92,7.92,222975.0,7.6991,7.728,7.6412,7.6412,222975.0
2019-05-23 09:30:00,7.47,7.48,7.15,7.28,923550.0,7.2071,7.2167,6.8983,7.0237,923550.0
2019-05-23 10:00:00,7.28,7.4,7.24,7.39,453075.0,7.0237,7.1395,6.9851,7.1299,453075.0
2019-05-23 10:30:00,7.38,7.49,7.35,7.43,242340.0,7.1202,7.2263,7.0913,7.1685,242340.0
2019-05-23 11:00:00,7.45,7.45,7.33,7.4,309165.0,7.1878,7.1878,7.072,7.1395,309165.0
2019-05-23 11:30:00,7.4,7.4,7.28,7.29,144270.0,7.1395,7.1395,7.0237,7.0334,144270.0
2019-05-23 12:00:00,7.28,7.4,7.25,7.4,122880.0,7.0237,7.1395,6.9948,7.1395,122880.0
2019-05-23 12:30:00,7.36,7.37,7.25,7.26,175020.0,7.1009,7.1106,6.9948,7.0044,175020.0
2019-05-23 13:00:00,7.27,7.31,7.25,7.3,38745.0,7.0141,7.0527,6.9948,7.043,38745.0
2019-05-23 13:30:00,7.28,7.3,7.24,7.26,59175.0,7.0237,7.043,6.9851,7.0044,59175.0
2019-05-23 14:00:00,7.27,7.3,7.22,7.26,70350.0,7.0141,7.043,6.9659,7.0044,70350.0
2019-05-23 14:30:00,7.25,7.29,7.24,7.29,114375.0,6.9948,7.0334,6.9851,7.0334,114375.0
2019-05-23 15:00:00,7.27,7.53,7.27,7.52,445815.0,7.0141,7.2649,7.0141,7.2553,445815.0
2019-05-23 15:30:00,7.51,7.55,7.41,7.53,428940.0,7.2456,7.2842,7.1492,7.2649,428940.0
2019-05-24 09:30:00,7.66,7.8,7.62,7.7,688110.0,7.3904,7.5254,7.3518,7.429,688110.0
2019-05-24 10:00:00,7.73,7.73,7.58,7.58,193830.0,7.4579,7.4579,7.3132,7.3132,193830.0
2019-05-24 10:30:00,7.57,7.6,7.49,7.54,125280.0,7.3035,7.3325,7.2263,7.2746,125280.0
2019-05-24 11:00:00,7.55,7.56,7.51,7.53,79530.0,7.2842,7.2939,7.2456,7.2649,79530.0
2019-05-24 11:30:00,7.53,7.56,7.52,7.52,253725.0,7.2649,7.2939,7.2553,7.2553,253725.0
2019-05-24 12:00:00,7.5,7.53,7.48,7.53,202395.0,7.236,7.2649,7.2167,7.2649,202395.0
2019-05-24 12:30:00,7.53,7.58,7.53,7.55,230895.0,7.2649,7.3132,7.2649,7.2842,230895.0
2019-05-24 13:00:00,7.55,7.55,7.47,7.48,67575.0,7.2842,7.2842,7.2071,7.2167,67575.0
2019-05-24 13:30:00,7.47,7.51,7.46,7.47,69570.0,7.2071,7.2456,7.1974,7.2071,69570.0
2019-05-24 14:00:00,7.45,7.46,7.4,7.4,92685.0,7.1878,7.1974,7.1395,7.1395,92685.0
2019-05-24 14:30:00,7.42,7.44,7.42,7.43,34170.0,7.1588,7.1781,7.1588,7.1685,34170.0
2019-05-24 15:00:00,7.44,7.46,7.38,7.41,113640.0,7.1781,7.1974,7.1202,7.1492,113640.0
2019-05-24 15:30:00,7.4,7.4,7.31,7.33,237645.0,7.1395,7.1395,7.0527,7.072,237645.0
2019-05-28 09:30:00,7.46,7.53,7.27,7.27,367110.0,7.1974,7.2649,7.0141,7.0141,367110.0
2019-05-28 10:00:00,7.29,7.3,7.1,7.19,396855.0,7.0334,7.043,6.8501,6.9369,396855.0
2019-05-28 10:30:00,7.18,7.2,7.14,7.17,132615.0,6.9273,6.9466,6.8887,6.9176,132615.0
2019-05-28 11:00:00,7.16,7.28,7.15,7.24,219675.0,6.908,7.0237,6.8983,6.9851,219675.0
2019-05-28 11:30:00,7.21,7.3,7.2,7.28,172140.0,6.9562,7.043,6.9466,7.0237,172140.0
2019-05-28 12:00:00,7.29,7.36,7.28,7.28,154770.0,7.0334,7.1009,7.0237,7.0237,154770.0
2019-05-28 12:30:00,7.29,7.3,7.23,7.23,34530.0,7.0334,7.043,6.9755,6.9755,34530.0
2019-05-28 13:00:00,7.24,7.3,7.24,7.27,74835.0,6.9851,7.043,6.9851,7.0141,74835.0
2019-05-28 13:30:00,7.28,7.35,7.28,7.34,43425.0,7.0237,7.0913,7.0237,7.0816,43425.0
2019-05-28 14:00:00,7.32,7.34,7.27,7.27,77310.0,7.0623,7.0816,7.0141,7.0141,77310.0
2019-05-28 14:30:00,7.26,7.29,7.21,7.22,151110.0,7.0044,7.0334,6.9562,6.9659,151110.0
2019-05-28 15:00:00,7.23,7.24,7.17,7.18,220995.0,6.9755,6.9851,6.9176,6.9273,220995.0
2019-05-28 15:30:00,7.18,7.21,7.13,7.13,508470.0,6.9273,6.9562,6.879,6.879,508470.0
2019-05-29 09:30:00,6.95,7.04,6.9,7.01,852345.0,6.7054,6.7922,6.6571,6.7632,852345.0
2019-05-29 10:00:00,7.02,7.3,7.02,7.3,706200.0,6.7729,7.043,6.7729,7.043,706200.0
2019-05-29 10:30:00,7.29,7.32,7.17,7.18,186780.0,7.0334,7.0623,6.9176,6.9273,186780.0
2019-05-29 11:00:00,7.17,7.2,7.06,7.06,124380.0,6.9176,6.9466,6.8115,6.8115,124380.0
2019-05-29 11:30:00,7.09,7.11,6.99,7.07,139920.0,6.8404,6.8597,6.7439,6.8211,139920.0
2019-05-29 12:00:00,7.09,7.18,7.09,7.17,228750.0,6.8404,6.9273,6.8404,6.9176,228750.0
2019-05-29 12:30:00,7.17,7.25,7.16,7.16,125025.0,6.9176,6.9948,6.908,6.908,125025.0
2019-05-29 13:00:00,7.18,7.29,7.15,7.21,160500.0,6.9273,7.0334,6.8983,6.9562,160500.0
2019-05-29 13:30:00,7.25,7.27,7.2,7.2,121620.0,6.9948,7.0141,6.9466,6.9466,121620.0
2019-05-29 14:00:00,7.22,7.23,7.17,7.2,136320.0,6.9659,6.9755,6.9176,6.9466,136320.0
2019-05-29 14:30:00,7.19,7.19,7.07,7.12,133200.0,6.9369,6.9369,6.8211,6.8694,133200.0
2019-05-29 15:00:00,7.08,7.18,7.08,7.18,242745.0,6.8308,6.9273,6.8308,6.9273,242745.0
2019-05-29 15:30:00,7.19,7.28,7.18,7.23,441240.0,6.9369,7.0237,6.9273,6.9755,441240.0
2019-05-30 09:30:00,7.3,7.57,7.27,7.51,1518210.0,7.043,7.3035,7.0141,7.2456,1518210.0
2019-05-30 10:00:00,7.51,7.54,7.48,7.48,169290.0,7.2456,7.2746,7.2167,7.2167,169290.0
2019-05-30 10:30:00,7.5,7.57,7.48,7.5,474930.0,7.236,7.3035,7.2167,7.236,474930.0
2019-05-30 11:00:00,7.49,7.52,7.42,7.45,361095.0,7.2263,7.2553,7.1588,7.1878,361095.0
2019-05-30 11:30:00,7.44,7.45,7.35,7.37,155760.0,7.1781,7.1878,7.0913,7.1106,155760.0
2019-05-30 12:00:00,7.4,7.44,7.37,7.39,92910.0,7.1395,7.1781,7.1106,7.1299,92910.0
2019-05-30 12:30:00,7.39,7.46,7.38,7.42,154665.0,7.1299,7.1974,7.1202,7.1588,154665.0
2019-05-30 13:00:00,7.43,7.43,7.35,7.37,112815.0,7.1685,7.1685,7.0913,7.1106,112815.0
2019-05-30 13:30:00,7.36,7.39,7.32,7.39,221415.0,7.1009,7.1299,7.0623,7.1299,221415.0
2019-05-30 14:00:00,7.39,7.39,7.25,7.28,186045.0,7.1299,7.1299,6.9948,7.0237,186045.0
2019-05-30 14:30:00,7.27,7.33,7.23,7.32,190830.0,7.0141,7.072,6.9755,7.0623,190830.0
2019-05-30 15:00:00,7.28,7.37,7.26,7.37,134730.0,7.0237,7.1106,7.0044,7.1106,134730.0
2019-05-30 15:30:00,7.36,7.44,7.36,7.39,356955.0,7.1009,7.1781,7.1009,7.1299,356955.0
2019-05-31 09:30:00,7.11,7.23,7.05,7.2,628365.0,6.8597,6.9755,6.8018,6.9466,628365.0
2019-05-31 10:00:00,7.23,7.36,7.16,7.35,592590.0,6.9755,7.1009,6.908,7.0913,592590.0
2019-05-31 10:30:00,7.36,7.41,7.29,7.41,637140.0,7.1009,7.1492,7.0334,7.1492,637140.0
2019-05-31 11:00:00,7.4,7.4,7.32,7.39,197985.0,7.1395,7.1395,7.0623,7.1299,197985.0
2019-05-31 11:30:00,7.39,7.43,7.34,7.39,523365.0,7.1299,7.1685,7.0816,7.1299,523365.0
2019-05-31 12:00:00,7.39,7.39,7.27,7.28,191085.0,7.1299,7.1299,7.0141,7.0237,191085.0
2019-05-31 12:30:00,7.27,7.3,7.25,7.25,116190.0,7.0141,7.043,6.9948,6.9948,116190.0
2019-05-31 13:00:00,7.26,7.31,7.26,7.28,144525.0,7.0044,7.0527,7.0044,7.0237,144525.0
2019-05-31 13:30:00,7.28,7.31,7.27,7.29,160275.0,7.0237,7.0527,7.0141,7.0334,160275.0
2019-05-31 14:00:00,7.26,7.27,7.2,7.21,220470.0,7.0044,7.0141,6.9466,6.9562,220470.0
2019-05-31 14:30:00,7.19,7.2,7.15,7.18,155775.0,6.9369,6.9466,6.8983,6.9273,155775.0
2019-05-31 15:00:00,7.15,7.16,7.11,7.13,268410.0,6.8983,6.908,6.8597,6.879,268410.0
2019-05-31 15:30:00,7.12,7.15,7.07,7.07,266130.0,6.8694,6.8983,6.8211,6.8211,266130.0
2019-06-03 09:30:00,7.33,7.46,7.28,7.38,1175490.0,7.072,7.1974,7.0237,7.1202,1175490.0
2019-06-03 10:00:00,7.36,7.5,7.33,7.47,845220.0,7.1009,7.236,7.072,7.2071,845220.0
2019-06-03 10:30:00,7.47,7.53,7.41,7.52,208290.0,7.2071,7.2649,7.1492,7.2553,208290.0
2019-06-03 11:00:00,7.52,7.53,7.42,7.45,372945.0,7.2553,7.2649,7.1588,7.1878,372945.0
2019-06-03 11:30:00,7.46,7.47,7.31,7.31,661710.0,7.1974,7.2071,7.0527,7.0527,661710.0
2019-06-03 12:00:00,7.32,7.33,7.17,7.19,502920.0,7.0623,7.072,6.9176,6.9369,502920.0
2019-06-03 12:30:00,7.2,7.26,7.16,7.22,134670.0,6.9466,7.0044,6.908,6.9659,134670.0
2019-06-03 13:00:00,7.2,7.4,7.17,7.3,180900.0,6.9466,7.1395,6.9176,7.043,180900.0
2019-06-03 13:30:00,7.28,7.28,7.15,7.27,136695.0,7.0237,7.0237,6.8983,7.0141,136695.0
2019-06-03 14:00:00,7.26,7.28,7.19,7.19,55620.0,7.0044,7.0237,6.9369,6.9369,55620.0
2019-06-03 14:30:00,7.21,7.22,7.08,7.08,145665.0,6.9562,6.9659,6.8308,6.8308,145665.0
2019-06-03 15:00:00,7.1,7.13,7.02,7.05,217665.0,6.8501,6.879,6.7729,6.8018,217665.0
2019-06-03 15:30:00,7.03,7.17,7.02,7.14,357390.0,6.7825,6.9176,6.7729,6.8887,357390.0
2019-06-04 09:30:00,7.53,7.54,7.33,7.43,676965.0,7.2649,7.2746,7.072,7.1685,676965.0
2019-06-04 10:00:00,7.42,7.66,7.41,7.64,843360.0,7.1588,7.3904,7.1492,7.3711,843360.0
2019-06-04 10:30:00,7.64,7.71,7.6,7.7,587385.0,7.3711,7.4386,7.3325,7.429,587385.0
2019-06-04 11:00:00,7.7,7.86,7.68,7.85,526335.0,7.429,7.5833,7.4097,7.5737,526335.0
2019-06-04 11:30:00,7.83,7.86,7.81,7.81,262425.0,7.5544,7.5833,7.5351,7.5351,262425.0
2019-06-04 12:00:00,7.81,7.82,7.74,7.78,157500.0,7.5351,7.5447,7.4675,7.5061,157500.0
2019-06-04 12:30:00,7.76,7.83,7.73,7.81,159075.0,7.4868,7.5544,7.4579,7.5351,159075.0
2019-06-04 13:00:00,7.81,7.87,7.81,7.87,304770.0,7.5351,7.593,7.5351,7.593,304770.0
2019-06-04 13:30:00,7.87,7.92,7.85,7.91,147375.0,7.593,7.6412,7.5737,7.6316,147375.0
2019-06-04 14:00:00,7.91,7.93,7.87,7.9,158010.0,7.6316,7.6509,7.593,7.6219,158010.0
2019-06-04 14:30:00,7.87,7.92,7.87,7.89,363075.0,7.593,7.6412,7.593,7.6123,363075.0
2019-06-04 15:00:00,7.9,7.96,7.9,7.94,378750.0,7.6219,7.6798,7.6219,7.6605,378750.0
2019-06-04 15:30:00,7.95,8.06,7.92,8.04,706095.0,7.6702,7.7763,7.6412,7.757,706095.0
2019-06-05 09:30:00,8.3,8.31,7.83,7.95,1467060.0,8.0078,8.0175,7.5544,7.6702,1467060.0
2019-06-05 10:00:00,7.97,8.0,7.76,7.76,489495.0,7.6894,7.7184,7.4868,7.4868,489495.0
2019-06-05 10:30:00,7.75,7.75,7.57,7.61,666975.0,7.4772,7.4772,7.3035,7.3421,666975.0
2019-06-05 11:00:00,7.61,7.87,7.61,7.85,460485.0,7.3421,7.593,7.3421,7.5737,460485.0
2019-06-05 11:30:00,7.87,7.88,7.8,7.85,182670.0,7.593,7.6026,7.5254,7.5737,182670.0
2019-06-05 12:00:00,7.86,7.88,7.77,7.83,155595.0,7.5833,7.6026,7.4965,7.5544,155595.0
2019-06-05 12:30:00,7.83,7.88,7.81,7.83,53415.0,7.5544,7.6026,7.5351,7.5544,53415.0
2019-06-05 13:00:00,7.85,7.91,7.85,7.91,89205.0,7.5737,7.6316,7.5737,7.6316,89205.0
2019-06-05 13:30:00,7.89,7.91,7.83,7.83,86925.0,7.6123,7.6316,7.5544,7.5544,86925.0
2019-06-05 14:00:00,7.83,7.84,7.78,7.78,119895.0,7.5544,7.564,7.5061,7.5061,119895.0
2019-06-05 14:30:00,7.77,7.8,7.74,7.74,123570.0,7.4965,7.5254,7.4675,7.4675,123570.0
2019-06-05 15:00:00,7.78,7.82,7.76,7.81,96975.0,7.5061,7.5447,7.4868,7.5351,96975.0
2019-06-05 15:30:00,7.77,7.9,7.77,7.88,399615.0,7.4965,7.6219,7.4965,7.6026,399615.0
2019-06-06 09:30:00,7.88,8.07,7.87,7.87,519930.0,7.6026,7.7859,7.593,7.593,519930.0
2019-06-06 10:00:00,7.85,7.92,7.84,7.84,166410.0,7.5737,7.6412,7.564,7.564,166410.0
2019-06-06 10:30:00,7.84,7.93,7.84,7.9,89670.0,7.564,7.6509,7.564,7.6219,89670.0
2019-06-06 11:00:00,7.88,7.97,7.87,7.96,78570.0,7.6026,7.6894,7.593,7.6798,78570.0
2019-06-06 11:30:00,7.97,8.03,7.92,7.94,57405.0,7.6894,7.7473,7.6412,7.6605,57405.0
2019-06-06 12:00:00,7.95,8.01,7.95,7.99,80760.0,7.6702,7.728,7.6702,7.7087,80760.0
2019-06-06 12:30:00,8.0,8.04,8.0,8.04,51330.0,7.7184,7.757,7.7184,7.757,51330.0
2019-06-06 13:00:00,8.03,8.06,8.0,8.03,73485.0,7.7473,7.7763,7.7184,7.7473,73485.0
2019-06-06 13:30:00,8.03,8.04,8.03,8.04,42405.0,7.7473,7.757,7.7473,7.757,42405.0
2019-06-06 14:00:00,8.04,8.06,8.03,8.04,63135.0,7.757,7.7763,7.7473,7.757,63135.0
2019-06-06 14:30:00,8.03,8.19,8.03,8.13,398880.0,7.7473,7.9017,7.7473,7.8438,398880.0
2019-06-06 15:00:00,8.14,8.24,8.13,8.24,297330.0,7.8535,7.9499,7.8438,7.9499,297330.0
2019-06-06 15:30:00,8.24,8.29,8.16,8.19,324645.0,7.9499,7.9982,7.8728,7.9017,324645.0
2019-06-07 09:30:00,8.27,8.33,8.23,8.32,560535.0,7.9789,8.0368,7.9403,8.0271,560535.0
2019-06-07 10:00:00,8.31,8.35,8.25,8.32,396855.0,8.0175,8.0561,7.9596,8.0271,396855.0
2019-06-07 10:30:00,8.32,8.5,8.28,8.5,212100.0,8.0271,8.2008,7.9885,8.2008,212100.0
2019-06-07 11:00:00,8.5,8.53,8.43,8.43,110730.0,8.2008,8.2297,8.1333,8.1333,110730.0
2019-06-07 11:30:00,8.46,8.47,8.43,8.44,61065.0,8.1622,8.1718,8.1333,8.1429,61065.0
2019-06-07 12:00:00,8.43,8.5,8.42,8.48,57075.0,8.1333,8.2008,8.1236,8.1815,57075.0
2019-06-07 12:30:00,8.47,8.48,8.43,8.46,31005.0,8.1718,8.1815,8.1333,8.1622,31005.0
2019-06-07 13:00:00,8.48,8.48,8.45,8.45,67125.0,8.1815,8.1815,8.1526,8.1526,67125.0
2019-06-07 13:30:00,8.46,8.49,8.45,8.47,33090.0,8.1622,8.1911,8.1526,8.1718,33090.0
2019-06-07 14:00:00,8.45,8.51,8.44,8.49,76830.0,8.1526,8.2104,8.1429,8.1911,76830.0
2019-06-07 14:30:00,8.5,8.5,8.44,8.45,87255.0,8.2008,8.2008,8.1429,8.1526,87255.0
2019-06-07 15:00:00,8.46,8.5,8.44,8.49,56820.0,8.1622,8.2008,8.1429,8.1911,56820.0
2019-06-07 15:30:00,8.47,8.48,8.44,8.46,203820.0,8.1718,8.1815,8.1429,8.1622,203820.0
2019-06-10 09:30:00,8.85,9.1,8.8,9.1,1460490.0,8.5385,8.7797,8.4902,8.7797,1460490.0
2019-06-10 10:00:00,9.11,9.27,9.1,9.2,251850.0,8.7893,8.9437,8.7797,8.8762,251850.0
2019-06-10 10:30:00,9.2,9.29,9.17,9.22,283545.0,8.8762,8.963,8.8472,8.8954,283545.0
2019-06-10 11:00:00,9.21,9.31,9.21,9.28,144480.0,8.8858,8.9823,8.8858,8.9533,144480.0
2019-06-10 11:30:00,9.3,9.42,9.27,9.4,299715.0,8.9726,9.0884,8.9437,9.0691,299715.0
2019-06-10 12:00:00,9.41,9.42,9.27,9.29,192405.0,9.0788,9.0884,8.9437,8.963,192405.0
2019-06-10 12:30:00,9.28,9.28,9.21,9.22,54465.0,8.9533,8.9533,8.8858,8.8954,54465.0
2019-06-10 13:00:00,9.24,9.28,9.24,9.27,18975.0,8.9147,8.9533,8.9147,8.9437,18975.0
2019-06-10 13:30:00,9.25,9.25,9.18,9.2,81525.0,8.9244,8.9244,8.8569,8.8762,81525.0
2019-06-10 14:00:00,9.22,9.22,9.1,9.16,97155.0,8.8954,8.8954,8.7797,8.8376,97155.0
2019-06-10 14:30:00,9.15,9.21,9.15,9.2,35205.0,8.8279,8.8858,8.8279,8.8762,35205.0
2019-06-10 15:00:00,9.21,9.23,9.14,9.14,73890.0,8.8858,8.9051,8.8183,8.8183,73890.0
2019-06-10 15:30:00,9.15,9.17,9.09,9.12,189990.0,8.8279,8.8472,8.77,8.799,189990.0
2019-06-11 09:30:00,9.64,9.67,9.33,9.35,1410375.0,9.3007,9.3296,9.0016,9.0209,1410375.0
2019-06-11 10:00:00,9.38,9.43,9.32,9.41,230520.0,9.0498,9.0981,8.9919,9.0788,230520.0
2019-06-11 10:30:00,9.4,9.4,9.29,9.34,125085.0,9.0691,9.0691,8.963,9.0112,125085.0
2019-06-11 11:00:00,9.36,9.39,9.29,9.29,79320.0,9.0305,9.0595,8.963,8.963,79320.0
2019-06-11 11:30:00,9.29,9.29,9.2,9.21,214665.0,8.963,8.963,8.8762,8.8858,214665.0
2019-06-11 12:00:00,9.2,9.2,9.13,9.13,128025.0,8.8762,8.8762,8.8086,8.8086,128025.0
2019-06-11 12:30:00,9.13,9.15,9.0,9.02,166410.0,8.8086,8.8279,8.6832,8.7025,166410.0
2019-06-11 13:00:00,9.04,9.11,9.03,9.05,102300.0,8.7218,8.7893,8.7121,8.7314,102300.0
2019-06-11 13:30:00,9.05,9.14,9.05,9.14,32610.0,8.7314,8.8183,8.7314,8.8183,32610.0
2019-06-11 14:00:00,9.18,9.21,9.15,9.16,59895.0,8.8569,8.8858,8.8279,8.8376,59895.0
2019-06-11 14:30:00,9.15,9.15,9.08,9.15,81120.0,8.8279,8.8279,8.7604,8.8279,81120.0
2019-06-11 15:00:00,9.13,9.22,9.12,9.18,69270.0,8.8086,8.8954,8.799,8.8569,69270.0
2019-06-11 15:30:00,9.2,9.22,9.18,9.19,219585.0,8.8762,8.8954,8.8569,8.8665,219585.0
2019-06-12 09:30:00,8.92,8.95,8.76,8.82,349995.0,8.606,8.635,8.4516,8.5095,349995.0
2019-06-12 10:00:00,8.86,8.86,8.69,8.69,382785.0,8.5481,8.5481,8.3841,8.3841,382785.0
2019-06-12 10:30:00,8.69,8.69,8.58,8.64,174675.0,8.3841,8.3841,8.278,8.3359,174675.0
2019-06-12 11:00:00,8.63,8.69,8.6,8.67,19875.0,8.3262,8.3841,8.2973,8.3648,19875.0
2019-06-12 11:30:00,8.64,8.64,8.59,8.59,61830.0,8.3359,8.3359,8.2876,8.2876,61830.0
2019-06-12 12:00:00,8.63,8.67,8.6,8.67,80415.0,8.3262,8.3648,8.2973,8.3648,80415.0
2019-06-12 12:30:00,8.66,8.7,8.65,8.7,28935.0,8.3552,8.3938,8.3455,8.3938,28935.0
2019-06-12 13:00:00,8.68,8.68,8.59,8.59,38565.0,8.3745,8.3745,8.2876,8.2876,38565.0
2019-06-12 13:30:00,8.61,8.63,8.59,8.63,41835.0,8.3069,8.3262,8.2876,8.3262,41835.0
2019-06-12 14:00:00,8.6,8.61,8.58,8.59,32910.0,8.2973,8.3069,8.278,8.2876,32910.0
2019-06-12 14:30:00,8.59,8.61,8.58,8.58,75435.0,8.2876,8.3069,8.278,8.278,75435.0
2019-06-12 15:00:00,8.58,8.58,8.54,8.54,64230.0,8.278,8.278,8.2394,8.2394,64230.0
2019-06-12 15:30:00,8.53,8.59,8.52,8.54,318045.0,8.2297,8.2876,8.2201,8.2394,318045.0
2019-06-13 09:30:00,8.77,8.8,8.64,8.77,593910.0,8.4613,8.4902,8.3359,8.4613,593910.0
2019-06-13 10:00:00,8.78,8.78,8.66,8.67,87120.0,8.4709,8.4709,8.3552,8.3648,87120.0
2019-06-13 10:30:00,8.67,8.71,8.55,8.55,86505.0,8.3648,8.4034,8.249,8.249,86505.0
2019-06-13 11:00:00,8.58,8.63,8.53,8.55,157170.0,8.278,8.3262,8.2297,8.249,157170.0
2019-06-13 11:30:00,8.53,8.59,8.51,8.59,54765.0,8.2297,8.2876,8.2104,8.2876,54765.0
2019-06-13 12:00:00,8.6,8.63,8.59,8.59,60990.0,8.2973,8.3262,8.2876,8.2876,60990.0
2019-06-13 12:30:00,8.58,8.66,8.55,8.66,68595.0,8.278,8.3552,8.249,8.3552,68595.0
2019-06-13 13:00:00,8.66,8.68,8.65,8.67,52440.0,8.3552,8.3745,8.3455,8.3648,52440.0
2019-06-13 13:30:00,8.66,8.69,8.65,8.67,52155.0,8.3552,8.3841,8.3455,8.3648,52155.0
2019-06-13 14:00:00,8.67,8.68,8.65,8.65,15855.0,8.3648,8.3745,8.3455,8.3455,15855.0
2019-06-13 14:30:00,8.65,8.66,8.63,8.66,26805.0,8.3455,8.3552,8.3262,8.3552,26805.0
2019-06-13 15:00:00,8.64,8.64,8.6,8.62,87510.0,8.3359,8.3359,8.2973,8.3166,87510.0
2019-06-13 15:30:00,8.64,8.7,8.6,8.7,180405.0,8.3359,8.3938,8.2973,8.3938,180405.0
2019-06-14 09:30:00,7.93,8.04,7.85,7.91,852690.0,7.6509,7.757,7.5737,7.6316,852690.0
2019-06-14 10:00:00,7.9,8.01,7.88,8.0,214605.0,7.6219,7.728,7.6026,7.7184,214605.0
2019-06-14 10:30:00,7.97,8.05,7.97,8.0,220215.0,7.6894,7.7666,7.6894,7.7184,220215.0
2019-06-14 11:00:00,7.99,8.0,7.91,7.99,119955.0,7.7087,7.7184,7.6316,7.7087,119955.0
2019-06-14 11:30:00,7.98,8.03,7.95,7.95,153930.0,7.6991,7.7473,7.6702,7.6702,153930.0
2019-06-14 12:00:00,7.95,7.98,7.93,7.98,33135.0,7.6702,7.6991,7.6509,7.6991,33135.0
2019-06-14 12:30:00,7.98,7.99,7.96,7.96,66750.0,7.6991,7.7087,7.6798,7.6798,66750.0
2019-06-14 13:00:00,7.96,7.98,7.95,7.97,25890.0,7.6798,7.6991,7.6702,7.6894,25890.0
2019-06-14 13:30:00,7.97,7.99,7.96,7.98,42615.0,7.6894,7.7087,7.6798,7.6991,42615.0
2019-06-14 14:00:00,7.97,8.02,7.96,7.99,55500.0,7.6894,7.7377,7.6798,7.7087,55500.0
2019-06-14 14:30:00,8.0,8.01,7.99,8.01,28935.0,7.7184,7.728,7.7087,7.728,28935.0
2019-06-14 15:00:00,8.02,8.09,8.01,8.09,80100.0,7.7377,7.8052,7.728,7.8052,80100.0
2019-06-14 15:30:00,8.09,8.14,8.01,8.02,209655.0,7.8052,7.8535,7.728,7.7377,209655.0
2019-06-17 09:30:00,8.03,8.04,7.9,8.03,229305.0,7.7473,7.757,7.6219,7.7473,229305.0
2019-06-17 10:00:00,8.0,8.07,8.0,8.05,100230.0,7.7184,7.7859,7.7184,7.7666,100230.0
2019-06-17 10:30:00,8.07,8.09,8.06,8.07,54510.0,7.7859,7.8052,7.7763,7.7859,54510.0
2019-06-17 11:00:00,8.09,8.09,8.03,8.04,59280.0,7.8052,7.8052,7.7473,7.757,59280.0
2019-06-17 11:30:00,8.03,8.03,7.99,8.01,54900.0,7.7473,7.7473,7.7087,7.728,54900.0
2019-06-17 12:00:00,8.01,8.04,8.01,8.01,27675.0,7.728,7.757,7.728,7.728,27675.0
2019-06-17 12:30:00,8.01,8.03,7.99,7.99,28020.0,7.728,7.7473,7.7087,7.7087,28020.0
2019-06-17 13:00:00,7.99,8.01,7.99,7.99,29205.0,7.7087,7.728,7.7087,7.7087,29205.0
2019-06-17 13:30:00,8.0,8.02,7.99,8.0,62610.0,7.7184,7.7377,7.7087,7.7184,62610.0
2019-06-17 14:00:00,8.03,8.03,8.01,8.01,11070.0,7.7473,7.7473,7.728,7.728,11070.0
2019-06-17 14:30:00,8.0,8.0,7.98,7.98,37785.0,7.7184,7.7184,7.6991,7.6991,37785.0
2019-06-17 15:00:00,7.97,7.97,7.93,7.94,57720.0,7.6894,7.6894,7.6509,7.6605,57720.0
2019-06-17 15:30:00,7.92,7.92,7.84,7.86,212235.0,7.6412,7.6412,7.564,7.5833,212235.0
2019-06-18 09:30:00,8.14,8.7,8.09,8.7,961800.0,7.8535,8.3938,7.8052,8.3938,961800.0
2019-06-18 10:00:00,8.67,8.89,8.67,8.87,673230.0,8.3648,8.5771,8.3648,8.5578,673230.0
2019-06-18 10:30:00,8.88,9.0,8.88,8.99,343890.0,8.5674,8.6832,8.5674,8.6735,343890.0
2019-06-18 11:00:00,8.97,9.04,8.92,8.92,242055.0,8.6542,8.7218,8.606,8.606,242055.0
2019-06-18 11:30:00,8.91,8.92,8.83,8.84,385470.0,8.5964,8.606,8.5192,8.5288,385470.0
2019-06-18 12:00:00,8.85,8.88,8.79,8.82,250440.0,8.5385,8.5674,8.4806,8.5095,250440.0
2019-06-18 12:30:00,8.82,8.86,8.81,8.83,128730.0,8.5095,8.5481,8.4999,8.5192,128730.0
2019-06-18 13:00:00,8.82,8.83,8.75,8.83,110295.0,8.5095,8.5192,8.442,8.5192,110295.0
2019-06-18 13:30:00,8.83,8.88,8.83,8.88,104220.0,8.5192,8.5674,8.5192,8.5674,104220.0
2019-06-18 14:00:00,8.89,8.98,8.89,8.97,119415.0,8.5771,8.6639,8.5771,8.6542,119415.0
2019-06-18 14:30:00,8.99,8.99,8.92,8.95,74955.0,8.6735,8.6735,8.606,8.635,74955.0
2019-06-18 15:00:00,8.94,8.94,8.9,8.92,71790.0,8.6253,8.6253,8.5867,8.606,71790.0
2019-06-18 15:30:00,8.92,8.93,8.83,8.87,380190.0,8.606,8.6157,8.5192,8.5578,380190.0
2019-06-19 09:30:00,9.03,9.04,8.78,8.85,507690.0,8.7121,8.7218,8.4709,8.5385,507690.0
2019-06-19 10:00:00,8.83,8.87,8.78,8.78,100965.0,8.5192,8.5578,8.4709,8.4709,100965.0
2019-06-19 10:30:00,8.8,8.82,8.76,8.77,58965.0,8.4902,8.5095,8.4516,8.4613,58965.0
2019-06-19 11:00:00,8.77,8.88,8.77,8.88,137805.0,8.4613,8.5674,8.4613,8.5674,137805.0
2019-06-19 11:30:00,8.88,8.92,8.86,8.92,77295.0,8.5674,8.606,8.5481,8.606,77295.0
2019-06-19 12:00:00,8.92,8.92,8.85,8.85,72855.0,8.606,8.606,8.5385,8.5385,72855.0
2019-06-19 12:30:00,8.85,8.85,8.83,8.83,56580.0,8.5385,8.5385,8.5192,8.5192,56580.0
2019-06-19 13:00:00,8.85,8.85,8.81,8.81,22500.0,8.5385,8.5385,8.4999,8.4999,22500.0
2019-06-19 13:30:00,8.85,8.85,8.8,8.84,125895.0,8.5385,8.5385,8.4902,8.5288,125895.0
2019-06-19 14:00:00,8.85,9.08,8.77,8.8,460455.0,8.5385,8.7604,8.4613,8.4902,460455.0
2019-06-19 14:30:00,8.83,8.94,8.79,8.83,106905.0,8.5192,8.6253,8.4806,8.5192,106905.0
2019-06-19 15:00:00,8.87,8.97,8.86,8.95,104310.0,8.5578,8.6542,8.5481,8.635,104310.0
2019-06-19 15:30:00,8.9,8.96,8.87,8.9,137730.0,8.5867,8.6446,8.5578,8.5867,137730.0
2019-06-20 09:30:00,9.47,9.55,9.2,9.31,1280895.0,9.1366,9.2138,8.8762,8.9823,1280895.0
2019-06-20 10:00:00,9.32,9.41,9.27,9.3,251970.0,8.9919,9.0788,8.9437,8.9726,251970.0
2019-06-20 10:30:00,9.26,9.29,9.22,9.22,205200.0,8.934,8.963,8.8954,8.8954,205200.0
2019-06-20 11:00:00,9.21,9.27,9.12,9.18,148245.0,8.8858,8.9437,8.799,8.8569,148245.0
2019-06-20 11:30:00,9.18,9.22,9.15,9.2,142860.0,8.8569,8.8954,8.8279,8.8762,142860.0
2019-06-20 12:00:00,9.18,9.18,9.02,9.11,326745.0,8.8569,8.8569,8.7025,8.7893,326745.0
2019-06-20 12:30:00,9.11,9.13,9.07,9.13,421635.0,8.7893,8.8086,8.7507,8.8086,421635.0
2019-06-20 13:00:00,9.13,9.13,9.07,9.08,90465.0,8.8086,8.8086,8.7507,8.7604,90465.0
2019-06-20 13:30:00,9.14,9.14,9.08,9.11,36390.0,8.8183,8.8183,8.7604,8.7893,36390.0
2019-06-20 14:00:00,9.13,9.2,9.13,9.2,59550.0,8.8086,8.8762,8.8086,8.8762,59550.0
2019-06-20 14:30:00,9.17,9.17,9.07,9.07,34500.0,8.8472,8.8472,8.7507,8.7507,34500.0
2019-06-20 15:00:00,9.04,9.12,9.04,9.12,76125.0,8.7218,8.799,8.7218,8.799,76125.0
2019-06-20 15:30:00,9.12,9.17,9.09,9.15,311700.0,8.799,8.8472,8.77,8.8279,311700.0
2019-06-21 09:30:00,9.01,9.09,8.96,9.06,372180.0,8.6928,8.77,8.6446,8.7411,372180.0
2019-06-21 10:00:00,9.01,9.09,9.01,9.09,71355.0,8.6928,8.77,8.6928,8.77,71355.0
2019-06-21 10:30:00,9.1,9.12,9.04,9.12,84645.0,8.7797,8.799,8.7218,8.799,84645.0
2019-06-21 11:00:00,9.13,9.25,9.12,9.13,434670.0,8.8086,8.9244,8.799,8.8086,434670.0
2019-06-21 11:30:00,9.15,9.16,9.01,9.02,261075.0,8.8279,8.8376,8.6928,8.7025,261075.0
2019-06-21 12:00:00,9.02,9.03,8.93,8.98,143460.0,8.7025,8.7121,8.6157,8.6639,143460.0
2019-06-21 12:30:00,8.98,9.06,8.96,9.03,141300.0,8.6639,8.7411,8.6446,8.7121,141300.0
2019-06-21 13:00:00,9.02,9.04,8.99,9.01,187560.0,8.7025,8.7218,8.6735,8.6928,187560.0
2019-06-21 13:30:00,9.02,9.02,8.96,8.98,49665.0,8.7025,8.7025,8.6446,8.6639,49665.0
2019-06-21 14:00:00,8.99,9.0,8.95,8.96,60165.0,8.6735,8.6832,8.635,8.6446,60165.0
2019-06-21 14:30:00,8.95,8.97,8.93,8.96,81690.0,8.635,8.6542,8.6157,8.6446,81690.0
2019-06-21 15:00:00,8.97,9.01,8.96,8.97,118320.0,8.6542,8.6928,8.6446,8.6542,118320.0
2019-06-21 15:30:00,8.97,9.0,8.93,8.96,309810.0,8.6542,8.6832,8.6157,8.6446,309810.0
2019-06-24 09:30:00,9.01,9.08,8.93,8.99,484605.0,8.6928,8.7604,8.6157,8.6735,484605.0
2019-06-24 10:00:00,8.98,9.11,8.97,9.06,416100.0,8.6639,8.7893,8.6542,8.7411,416100.0
2019-06-24 10:30:00,9.1,9.11,9.03,9.06,93480.0,8.7797,8.7893,8.7121,8.7411,93480.0
2019-06-24 11:00:00,9.08,9.1,9.03,9.09,116955.0,8.7604,8.7797,8.7121,8.77,116955.0
2019-06-24 11:30:00,9.1,9.12,9.08,9.09,172125.0,8.7797,8.799,8.7604,8.77,172125.0
2019-06-24 12:00:00,9.1,9.1,9.04,9.09,141195.0,8.7797,8.7797,8.7218,8.77,141195.0
2019-06-24 12:30:00,9.09,9.13,9.07,9.13,55935.0,8.77,8.8086,8.7507,8.8086,55935.0
2019-06-24 13:00:00,9.12,9.12,9.1,9.12,100560.0,8.799,8.799,8.7797,8.799,100560.0
2019-06-24 13:30:00,9.11,9.12,9.08,9.1,19980.0,8.7893,8.799,8.7604,8.7797,19980.0
2019-06-24 14:00:00,9.11,9.11,9.07,9.07,38850.0,8.7893,8.7893,8.7507,8.7507,38850.0
2019-06-24 14:30:00,9.06,9.07,9.03,9.06,29925.0,8.7411,8.7507,8.7121,8.7411,29925.0
2019-06-24 15:00:00,9.06,9.07,9.03,9.03,61260.0,8.7411,8.7507,8.7121,8.7121,61260.0
2019-06-24 15:30:00,9.03,9.06,9.01,9.01,118815.0,8.7121,8.7411,8.6928,8.6928,118815.0
2019-06-25 09:30:00,9.03,9.1,8.98,9.07,161115.0,8.7252,8.7929,8.6769,8.7639,161115.0
2019-06-25 10:00:00,9.12,9.16,9.07,9.13,201225.0,8.8122,8.8508,8.7639,8.8218,201225.0
2019-06-25 10:30:00,9.14,9.16,9.04,9.06,176430.0,8.8315,8.8508,8.7349,8.7542,176430.0
2019-06-25 11:00:00,9.06,9.1,9.03,9.05,152325.0,8.7542,8.7929,8.7252,8.7445,152325.0
2019-06-25 11:30:00,9.06,9.08,9.0,9.0,45900.0,8.7542,8.7735,8.6962,8.6962,45900.0
2019-06-25 12:00:00,9.0,9.04,8.98,9.0,76845.0,8.6962,8.7349,8.6769,8.6962,76845.0
2019-06-25 12:30:00,9.01,9.01,8.9,8.9,164505.0,8.7059,8.7059,8.5996,8.5996,164505.0
2019-06-25 13:00:00,8.89,8.91,8.81,8.91,254205.0,8.5899,8.6093,8.5126,8.6093,254205.0
2019-06-25 13:30:00,8.89,8.93,8.86,8.86,138195.0,8.5899,8.6286,8.561,8.561,138195.0
2019-06-25 14:00:00,8.86,8.88,8.84,8.84,36825.0,8.561,8.5803,8.5416,8.5416,36825.0
2019-06-25 14:30:00,8.82,8.82,8.65,8.69,270780.0,8.5223,8.5223,8.358,8.3967,270780.0
2019-06-25 15:00:00,8.7,8.72,8.64,8.68,65490.0,8.4064,8.4257,8.3484,8.387,65490.0
2019-06-25 15:30:00,8.7,8.72,8.6,8.61,312840.0,8.4064,8.4257,8.3097,8.3194,312840.0
2019-06-26 09:30:00,9.2,9.55,9.16,9.54,1417200.0,8.8895,9.2277,8.8508,9.218,1417200.0
2019-06-26 10:00:00,9.53,9.55,9.4,9.42,634125.0,9.2083,9.2277,9.0827,9.1021,634125.0
2019-06-26 10:30:00,9.46,9.48,9.35,9.44,555615.0,9.1407,9.16,9.0344,9.1214,555615.0
2019-06-26 11:00:00,9.45,9.52,9.44,9.45,247845.0,9.131,9.1987,9.1214,9.131,247845.0
2019-06-26 11:30:00,9.51,9.58,9.48,9.58,221715.0,9.189,9.2567,9.16,9.2567,221715.0
2019-06-26 12:00:00,9.58,9.59,9.5,9.53,160140.0,9.2567,9.2663,9.1794,9.2083,160140.0
2019-06-26 12:30:00,9.52,9.58,9.49,9.49,64425.0,9.1987,9.2567,9.1697,9.1697,64425.0
2019-06-26 13:00:00,9.49,9.49,9.45,9.47,48285.0,9.1697,9.1697,9.131,9.1504,48285.0
2019-06-26 13:30:00,9.47,9.47,9.44,9.47,56760.0,9.1504,9.1504,9.1214,9.1504,56760.0
2019-06-26 14:00:00,9.47,9.5,9.47,9.49,69045.0,9.1504,9.1794,9.1504,9.1697,69045.0
2019-06-26 14:30:00,9.5,9.5,9.43,9.44,82590.0,9.1794,9.1794,9.1117,9.1214,82590.0
2019-06-26 15:00:00,9.45,9.48,9.43,9.45,104805.0,9.131,9.16,9.1117,9.131,104805.0
2019-06-26 15:30:00,9.44,9.47,9.41,9.44,401070.0,9.1214,9.1504,9.0924,9.1214,401070.0
2019-06-27 09:30:00,9.61,9.99,9.6,9.97,888315.0,9.2856,9.6528,9.276,9.6335,888315.0
2019-06-27 10:00:00,9.98,10.0,9.89,9.94,473880.0,9.6431,9.6625,9.5562,9.6045,473880.0
2019-06-27 10:30:00,9.9,9.91,9.8,9.87,243480.0,9.5659,9.5755,9.4692,9.5369,243480.0
2019-06-27 11:00:00,9.87,9.89,9.75,9.8,242070.0,9.5369,9.5562,9.4209,9.4692,242070.0
2019-06-27 11:30:00,9.79,9.79,9.73,9.77,119100.0,9.4596,9.4596,9.4016,9.4402,119100.0
2019-06-27 12:00:00,9.76,9.79,9.76,9.76,55860.0,9.4306,9.4596,9.4306,9.4306,55860.0
2019-06-27 12:30:00,9.77,9.82,9.77,9.81,175215.0,9.4402,9.4886,9.4402,9.4789,175215.0
2019-06-27 13:00:00,9.83,9.83,9.81,9.82,22410.0,9.4982,9.4982,9.4789,9.4886,22410.0
2019-06-27 13:30:00,9.8,9.84,9.8,9.83,65985.0,9.4692,9.5079,9.4692,9.4982,65985.0
2019-06-27 14:00:00,9.83,9.9,9.8,9.9,95265.0,9.4982,9.5659,9.4692,9.5659,95265.0
2019-06-27 14:30:00,9.9,9.92,9.86,9.86,67845.0,9.5659,9.5852,9.5272,9.5272,67845.0
2019-06-27 15:00:00,9.86,9.86,9.84,9.84,98490.0,9.5272,9.5272,9.5079,9.5079,98490.0
2019-06-27 15:30:00,9.83,9.9,9.83,9.85,277545.0,9.4982,9.5659,9.4982,9.5175,277545.0
2019-06-28 09:30:00,10.13,10.15,9.85,9.86,474210.0,9.7881,9.8074,9.5175,9.5272,474210.0
2019-06-28 10:00:00,9.87,9.96,9.84,9.92,235890.0,9.5369,9.6238,9.5079,9.5852,235890.0
2019-06-28 10:30:00,9.9,9.98,9.88,9.98,141105.0,9.5659,9.6431,9.5465,9.6431,141105.0
2019-06-28 11:00:00,9.97,9.98,9.95,9.98,145725.0,9.6335,9.6431,9.6142,9.6431,145725.0
2019-06-28 11:30:00,9.97,10.0,9.96,10.0,187905.0,9.6335,9.6625,9.6238,9.6625,187905.0
2019-06-28 12:00:00,10.0,10.04,10.0,10.04,304365.0,9.6625,9.7011,9.6625,9.7011,304365.0
2019-06-28 12:30:00,10.03,10.07,10.03,10.06,141435.0,9.6915,9.7301,9.6915,9.7204,141435.0
2019-06-28 13:00:00,10.05,10.05,9.96,9.97,226350.0,9.7108,9.7108,9.6238,9.6335,226350.0
2019-06-28 13:30:00,9.96,9.99,9.93,9.94,91020.0,9.6238,9.6528,9.5948,9.6045,91020.0
2019-06-28 14:00:00,9.93,9.95,9.92,9.95,46290.0,9.5948,9.6142,9.5852,9.6142,46290.0
2019-06-28 14:30:00,9.95,9.98,9.93,9.94,131250.0,9.6142,9.6431,9.5948,9.6045,131250.0
2019-06-28 15:00:00,9.94,9.98,9.94,9.95,56775.0,9.6045,9.6431,9.6045,9.6142,56775.0
2019-06-28 15:30:00,9.95,9.96,9.85,9.88,486645.0,9.6142,9.6238,9.5175,9.5465,486645.0
2019-07-01 09:30:00,11.18,11.42,10.91,11.0,2074200.0,10.8026,11.0345,10.5418,10.6287,2074200.0
2019-07-01 10:00:00,10.99,11.1,10.83,10.83,556650.0,10.6191,10.7253,10.4645,10.4645,556650.0
2019-07-01 10:30:00,10.86,10.92,10.82,10.84,243825.0,10.4934,10.5514,10.4548,10.4741,243825.0
2019-07-01 11:00:00,10.85,10.86,10.71,10.72,188220.0,10.4838,10.4934,10.3485,10.3582,188220.0
2019-07-01 11:30:00,10.71,10.76,10.67,10.67,211065.0,10.3485,10.3968,10.3099,10.3099,211065.0
2019-07-01 12:00:00,10.67,10.72,10.59,10.6,97320.0,10.3099,10.3582,10.2326,10.2422,97320.0
2019-07-01 12:30:00,10.61,10.64,10.53,10.53,174510.0,10.2519,10.2809,10.1746,10.1746,174510.0
2019-07-01 13:00:00,10.52,10.61,10.51,10.55,102450.0,10.1649,10.2519,10.1553,10.1939,102450.0
2019-07-01 13:30:00,10.55,10.58,10.52,10.58,27000.0,10.1939,10.2229,10.1649,10.2229,27000.0
2019-07-01 14:00:00,10.57,10.57,10.45,10.48,42885.0,10.2132,10.2132,10.0973,10.1263,42885.0
2019-07-01 14:30:00,10.45,10.52,10.45,10.51,40725.0,10.0973,10.1649,10.0973,10.1553,40725.0
2019-07-01 15:00:00,10.47,10.6,10.47,10.6,81000.0,10.1166,10.2422,10.1166,10.2422,81000.0
2019-07-01 15:30:00,10.61,10.68,10.61,10.68,195675.0,10.2519,10.3195,10.2519,10.3195,195675.0
2019-07-02 09:30:00,10.53,10.56,10.35,10.36,427365.0,10.1746,10.2036,10.0007,10.0103,427365.0
2019-07-02 10:00:00,10.38,10.43,10.28,10.35,253740.0,10.0296,10.078,9.933,10.0007,253740.0
2019-07-02 10:30:00,10.37,10.4,10.26,10.32,83745.0,10.02,10.049,9.9137,9.9717,83745.0
2019-07-02 11:00:00,10.32,10.37,10.3,10.33,60150.0,9.9717,10.02,9.9523,9.9813,60150.0
2019-07-02 11:30:00,10.31,10.31,10.2,10.2,83295.0,9.962,9.962,9.8557,9.8557,83295.0
2019-07-02 12:00:00,10.19,10.21,10.15,10.15,41190.0,9.8461,9.8654,9.8074,9.8074,41190.0
2019-07-02 12:30:00,10.15,10.17,10.11,10.13,25020.0,9.8074,9.8267,9.7688,9.7881,25020.0
2019-07-02 13:00:00,10.11,10.17,10.11,10.17,123645.0,9.7688,9.8267,9.7688,9.8267,123645.0
2019-07-02 13:30:00,10.15,10.19,10.15,10.16,253560.0,9.8074,9.8461,9.8074,9.8171,253560.0
2019-07-02 14:00:00,10.17,10.2,10.16,10.17,80160.0,9.8267,9.8557,9.8171,9.8267,80160.0
2019-07-02 14:30:00,10.16,10.19,10.14,10.14,15570.0,9.8171,9.8461,9.7977,9.7977,15570.0
2019-07-02 15:00:00,10.16,10.19,10.14,10.16,36690.0,9.8171,9.8461,9.7977,9.8171,36690.0
2019-07-02 15:30:00,10.18,10.24,10.18,10.24,225750.0,9.8364,9.8944,9.8364,9.8944,225750.0
2019-07-03 09:30:00,10.28,10.28,9.93,9.96,338775.0,9.933,9.933,9.5948,9.6238,338775.0
2019-07-03 10:00:00,9.93,9.94,9.88,9.92,200700.0,9.5948,9.6045,9.5465,9.5852,200700.0
2019-07-03 10:30:00,9.92,10.01,9.92,9.99,74280.0,9.5852,9.6721,9.5852,9.6528,74280.0
2019-07-03 11:00:00,10.01,10.02,9.94,9.95,35040.0,9.6721,9.6818,9.6045,9.6142,35040.0
2019-07-03 11:30:00,9.98,10.0,9.98,9.99,18000.0,9.6431,9.6625,9.6431,9.6528,18000.0
2019-07-03 12:00:00,10.0,10.02,9.97,10.01,268575.0,9.6625,9.6818,9.6335,9.6721,268575.0
2019-07-03 12:30:00,10.04,10.11,10.03,10.08,342060.0,9.7011,9.7688,9.6915,9.7398,342060.0
2019-07-05 09:30:00,9.7,9.81,9.7,9.7,474780.0,9.3726,9.4789,9.3726,9.3726,474780.0
2019-07-05 10:00:00,9.7,9.74,9.67,9.67,75330.0,9.3726,9.4113,9.3436,9.3436,75330.0
2019-07-05 10:30:00,9.65,9.7,9.59,9.7,150315.0,9.3243,9.3726,9.2663,9.3726,150315.0
2019-07-05 11:00:00,9.75,9.78,9.74,9.77,267960.0,9.4209,9.4499,9.4113,9.4402,267960.0
2019-07-05 11:30:00,9.79,9.8,9.73,9.76,100455.0,9.4596,9.4692,9.4016,9.4306,100455.0
2019-07-05 12:00:00,9.81,9.85,9.8,9.85,117525.0,9.4789,9.5175,9.4692,9.5175,117525.0
2019-07-05 12:30:00,9.85,9.85,9.82,9.82,3000.0,9.5175,9.5175,9.4886,9.4886,3000.0
2019-07-05 13:00:00,9.86,9.88,9.86,9.88,18750.0,9.5272,9.5465,9.5272,9.5465,18750.0
2019-07-05 13:30:00,9.9,9.91,9.89,9.89,14610.0,9.5659,9.5755,9.5562,9.5562,14610.0
2019-07-05 14:00:00,9.9,9.91,9.86,9.87,52980.0,9.5659,9.5755,9.5272,9.5369,52980.0
2019-07-05 14:30:00,9.89,9.95,9.89,9.95,64890.0,9.5562,9.6142,9.5562,9.6142,64890.0
2019-07-05 15:00:00,9.93,9.93,9.9,9.92,78390.0,9.5948,9.5948,9.5659,9.5852,78390.0
2019-07-05 15:30:00,9.95,9.95,9.86,9.92,150810.0,9.6142,9.6142,9.5272,9.5852,150810.0
2019-07-08 09:30:00,9.64,9.77,9.52,9.63,328410.0,9.3146,9.4402,9.1987,9.305,328410.0
2019-07-08 10:00:00,9.63,9.78,9.63,9.7,134415.0,9.305,9.4499,9.305,9.3726,134415.0
2019-07-08 10:30:00,9.65,9.66,9.58,9.61,67260.0,9.3243,9.334,9.2567,9.2856,67260.0
2019-07-08 11:00:00,9.63,9.68,9.6,9.6,40530.0,9.305,9.3533,9.276,9.276,40530.0
2019-07-08 11:30:00,9.63,9.67,9.63,9.65,32850.0,9.305,9.3436,9.305,9.3243,32850.0
2019-07-08 12:00:00,9.62,9.65,9.62,9.65,59940.0,9.2953,9.3243,9.2953,9.3243,59940.0
2019-07-08 12:30:00,9.68,9.69,9.68,9.69,13500.0,9.3533,9.3629,9.3533,9.3629,13500.0
2019-07-08 13:00:00,9.73,9.73,9.68,9.69,20400.0,9.4016,9.4016,9.3533,9.3629,20400.0
2019-07-08 13:30:00,9.69,9.71,9.67,9.67,13875.0,9.3629,9.3823,9.3436,9.3436,13875.0
2019-07-08 14:00:00,9.65,9.66,9.6,9.63,46890.0,9.3243,9.334,9.276,9.305,46890.0
2019-07-08 14:30:00,9.64,9.67,9.64,9.67,16770.0,9.3146,9.3436,9.3146,9.3436,16770.0
2019-07-08 15:00:00,9.67,9.71,9.67,9.71,12150.0,9.3436,9.3823,9.3436,9.3823,12150.0
2019-07-08 15:30:00,9.72,9.72,9.67,9.67,92730.0,9.3919,9.3919,9.3436,9.3436,92730.0
2019-07-09 09:30:00,9.54,9.67,9.46,9.65,258045.0,9.218,9.3436,9.1407,9.3243,258045.0
2019-07-09 10:00:00,9.67,9.79,9.64,9.79,180945.0,9.3436,9.4596,9.3146,9.4596,180945.0
2019-07-09 10:30:00,9.8,9.87,9.79,9.81,91575.0,9.4692,9.5369,9.4596,9.4789,91575.0
2019-07-09 11:00:00,9.8,9.88,9.8,9.81,70275.0,9.4692,9.5465,9.4692,9.4789,70275.0
2019-07-09 11:30:00,9.79,9.86,9.79,9.86,28620.0,9.4596,9.5272,9.4596,9.5272,28620.0
2019-07-09 12:00:00,9.87,9.89,9.85,9.87,26565.0,9.5369,9.5562,9.5175,9.5369,26565.0
2019-07-09 12:30:00,9.86,9.87,9.79,9.79,17070.0,9.5272,9.5369,9.4596,9.4596,17070.0
2019-07-09 13:00:00,9.78,9.79,9.74,9.78,66075.0,9.4499,9.4596,9.4113,9.4499,66075.0
2019-07-09 13:30:00,9.78,9.8,9.77,9.8,21225.0,9.4499,9.4692,9.4402,9.4692,21225.0
2019-07-09 14:00:00,9.81,9.85,9.79,9.83,56010.0,9.4789,9.5175,9.4596,9.4982,56010.0
2019-07-09 14:30:00,9.81,9.84,9.8,9.84,18000.0,9.4789,9.5079,9.4692,9.5079,18000.0
2019-07-09 15:00:00,9.84,9.84,9.81,9.83,31155.0,9.5079,9.5079,9.4789,9.4982,31155.0
2019-07-09 15:30:00,9.82,9.93,9.82,9.9,321690.0,9.4886,9.5948,9.4886,9.5659,321690.0
2019-07-10 09:30:00,10.23,10.53,10.16,10.49,845700.0,9.8847,10.1746,9.8171,10.1359,845700.0
2019-07-10 10:00:00,10.49,10.5,10.15,10.16,411150.0,10.1359,10.1456,9.8074,9.8171,411150.0
2019-07-10 10:30:00,10.16,10.24,10.13,10.13,196260.0,9.8171,9.8944,9.7881,9.7881,196260.0
2019-07-10 11:00:00,10.11,10.14,10.06,10.14,182715.0,9.7688,9.7977,9.7204,9.7977,182715.0
2019-07-10 11:30:00,10.11,10.22,10.11,10.22,101970.0,9.7688,9.875,9.7688,9.875,101970.0
2019-07-10 12:00:00,10.21,10.24,10.2,10.23,60000.0,9.8654,9.8944,9.8557,9.8847,60000.0
2019-07-10 12:30:00,10.23,10.27,10.23,10.23,40500.0,9.8847,9.9234,9.8847,9.8847,40500.0
2019-07-10 13:00:00,10.22,10.26,10.22,10.25,33750.0,9.875,9.9137,9.875,9.904,33750.0
2019-07-10 13:30:00,10.23,10.23,10.18,10.18,29460.0,9.8847,9.8847,9.8364,9.8364,29460.0
2019-07-10 14:00:00,10.2,10.2,10.07,10.07,67200.0,9.8557,9.8557,9.7301,9.7301,67200.0
2019-07-10 14:30:00,10.08,10.14,10.08,10.13,112515.0,9.7398,9.7977,9.7398,9.7881,112515.0
2019-07-10 15:00:00,10.11,10.16,10.11,10.13,37830.0,9.7688,9.8171,9.7688,9.7881,37830.0
2019-07-10 15:30:00,10.13,10.17,10.08,10.11,189495.0,9.7881,9.8267,9.7398,9.7688,189495.0
2019-07-11 09:30:00,10.26,10.27,10.12,10.19,392655.0,9.9137,9.9234,9.7784,9.8461,392655.0
2019-07-11 10:00:00,10.23,10.24,10.05,10.08,155205.0,9.8847,9.8944,9.7108,9.7398,155205.0
2019-07-11 10:30:00,10.04,10.13,10.01,10.12,55500.0,9.7011,9.7881,9.6721,9.7784,55500.0
2019-07-11 11:00:00,10.1,10.24,10.1,10.23,85590.0,9.7591,9.8944,9.7591,9.8847,85590.0
2019-07-11 11:30:00,10.22,10.29,10.22,10.27,63960.0,9.875,9.9427,9.875,9.9234,63960.0
2019-07-11 12:00:00,10.28,10.3,10.24,10.25,76080.0,9.933,9.9523,9.8944,9.904,76080.0
2019-07-11 12:30:00,10.27,10.29,10.25,10.25,13500.0,9.9234,9.9427,9.904,9.904,13500.0
2019-07-11 13:00:00,10.25,10.26,10.15,10.16,20625.0,9.904,9.9137,9.8074,9.8171,20625.0
2019-07-11 13:30:00,10.16,10.16,10.06,10.11,64410.0,9.8171,9.8171,9.7204,9.7688,64410.0
2019-07-11 14:00:00,10.1,10.1,10.04,10.04,12375.0,9.7591,9.7591,9.7011,9.7011,12375.0
2019-07-11 14:30:00,10.1,10.1,10.08,10.09,10875.0,9.7591,9.7591,9.7398,9.7494,10875.0
2019-07-11 15:00:00,10.08,10.11,10.07,10.1,44145.0,9.7398,9.7688,9.7301,9.7591,44145.0
2019-07-11 15:30:00,10.12,10.19,10.12,10.19,180630.0,9.7784,9.8461,9.7784,9.8461,180630.0
2019-07-12 09:30:00,10.3,10.61,10.29,10.58,490845.0,9.9523,10.2519,9.9427,10.2229,490845.0
2019-07-12 10:00:00,10.59,10.65,10.5,10.53,294390.0,10.2326,10.2905,10.1456,10.1746,294390.0
2019-07-12 10:30:00,10.53,10.56,10.45,10.5,133305.0,10.1746,10.2036,10.0973,10.1456,133305.0
2019-07-12 11:00:00,10.47,10.57,10.47,10.56,71505.0,10.1166,10.2132,10.1166,10.2036,71505.0
2019-07-12 11:30:00,10.58,10.64,10.57,10.64,102210.0,10.2229,10.2809,10.2132,10.2809,102210.0
2019-07-12 12:00:00,10.64,10.69,10.64,10.69,64515.0,10.2809,10.3292,10.2809,10.3292,64515.0
2019-07-12 12:30:00,10.67,10.71,10.67,10.71,40950.0,10.3099,10.3485,10.3099,10.3485,40950.0
2019-07-12 13:00:00,10.7,10.72,10.68,10.72,48210.0,10.3388,10.3582,10.3195,10.3582,48210.0
2019-07-12 13:30:00,10.72,10.72,10.66,10.67,51795.0,10.3582,10.3582,10.3002,10.3099,51795.0
2019-07-12 14:00:00,10.67,10.73,10.66,10.71,16500.0,10.3099,10.3678,10.3002,10.3485,16500.0
2019-07-12 14:30:00,10.72,10.77,10.71,10.77,52875.0,10.3582,10.4065,10.3485,10.4065,52875.0
2019-07-12 15:00:00,10.77,10.78,10.73,10.73,78135.0,10.4065,10.4161,10.3678,10.3678,78135.0
2019-07-12 15:30:00,10.74,10.77,10.74,10.77,175215.0,10.3775,10.4065,10.3775,10.4065,175215.0
2019-07-15 09:30:00,10.93,11.13,10.84,10.91,481350.0,10.5611,10.7543,10.4741,10.5418,481350.0
2019-07-15 10:00:00,10.91,11.0,10.88,10.93,62250.0,10.5418,10.6287,10.5128,10.5611,62250.0
2019-07-15 10:30:00,10.93,10.96,10.89,10.92,49500.0,10.5611,10.5901,10.5224,10.5514,49500.0
2019-07-15 11:00:00,10.92,11.0,10.86,10.96,108465.0,10.5514,10.6287,10.4934,10.5901,108465.0
2019-07-15 11:30:00,10.95,10.98,10.92,10.96,50265.0,10.5804,10.6094,10.5514,10.5901,50265.0
2019-07-15 12:00:00,10.96,10.98,10.91,10.94,107775.0,10.5901,10.6094,10.5418,10.5707,107775.0
2019-07-15 12:30:00,10.93,10.93,10.91,10.93,28500.0,10.5611,10.5611,10.5418,10.5611,28500.0
2019-07-15 13:00:00,10.94,10.95,10.92,10.93,30975.0,10.5707,10.5804,10.5514,10.5611,30975.0
2019-07-15 13:30:00,10.97,11.0,10.96,10.99,14640.0,10.5997,10.6287,10.5901,10.6191,14640.0
2019-07-15 14:00:00,11.0,11.0,10.97,10.98,18120.0,10.6287,10.6287,10.5997,10.6094,18120.0
2019-07-15 14:30:00,10.97,11.01,10.97,11.01,136635.0,10.5997,10.6384,10.5997,10.6384,136635.0
2019-07-15 15:00:00,11.01,11.02,10.97,11.0,116250.0,10.6384,10.648,10.5997,10.6287,116250.0
2019-07-15 15:30:00,11.0,11.05,11.0,11.02,148635.0,10.6287,10.677,10.6287,10.648,148635.0
2019-07-16 09:30:00,10.86,10.86,10.53,10.67,316695.0,10.4934,10.4934,10.1746,10.3099,316695.0
2019-07-16 10:00:00,10.7,10.82,10.69,10.79,129510.0,10.3388,10.4548,10.3292,10.4258,129510.0
2019-07-16 10:30:00,10.82,10.82,10.76,10.81,46110.0,10.4548,10.4548,10.3968,10.4451,46110.0
2019-07-16 11:00:00,10.8,10.83,10.76,10.77,15750.0,10.4355,10.4645,10.3968,10.4065,15750.0
2019-07-16 11:30:00,10.78,10.84,10.78,10.81,12000.0,10.4161,10.4741,10.4161,10.4451,12000.0
2019-07-16 12:00:00,10.78,10.78,10.5,10.56,152550.0,10.4161,10.4161,10.1456,10.2036,152550.0
2019-07-16 12:30:00,10.57,10.65,10.57,10.65,68640.0,10.2132,10.2905,10.2132,10.2905,68640.0
2019-07-16 13:00:00,10.66,10.73,10.66,10.72,54000.0,10.3002,10.3678,10.3002,10.3582,54000.0
2019-07-16 13:30:00,10.72,10.72,10.65,10.67,16395.0,10.3582,10.3582,10.2905,10.3099,16395.0
2019-07-16 14:00:00,10.65,10.72,10.64,10.72,47730.0,10.2905,10.3582,10.2809,10.3582,47730.0
2019-07-16 14:30:00,10.71,10.77,10.67,10.75,102915.0,10.3485,10.4065,10.3099,10.3872,102915.0
2019-07-16 15:00:00,10.75,10.76,10.73,10.73,38445.0,10.3872,10.3968,10.3678,10.3678,38445.0
2019-07-16 15:30:00,10.72,10.74,10.66,10.66,92265.0,10.3582,10.3775,10.3002,10.3002,92265.0
2019-07-17 09:30:00,10.9,10.92,10.67,10.82,488760.0,10.5321,10.5514,10.3099,10.4548,488760.0
2019-07-17 10:00:00,10.81,10.84,10.75,10.79,62535.0,10.4451,10.4741,10.3872,10.4258,62535.0
2019-07-17 10:30:00,10.75,10.78,10.69,10.74,81975.0,10.3872,10.4161,10.3292,10.3775,81975.0
2019-07-17 11:00:00,10.79,10.85,10.79,10.85,80370.0,10.4258,10.4838,10.4258,10.4838,80370.0
2019-07-17 11:30:00,10.83,10.86,10.83,10.86,18375.0,10.4645,10.4934,10.4645,10.4934,18375.0
2019-07-17 12:00:00,10.86,10.86,10.84,10.84,25860.0,10.4934,10.4934,10.4741,10.4741,25860.0
2019-07-17 12:30:00,10.82,10.87,10.82,10.87,6000.0,10.4548,10.5031,10.4548,10.5031,6000.0
2019-07-17 13:00:00,10.87,10.9,10.87,10.9,42000.0,10.5031,10.5321,10.5031,10.5321,42000.0
2019-07-17 13:30:00,10.9,10.91,10.9,10.9,15000.0,10.5321,10.5418,10.5321,10.5321,15000.0
2019-07-17 14:00:00,10.85,10.85,10.83,10.84,42915.0,10.4838,10.4838,10.4645,10.4741,42915.0
2019-07-17 14:30:00,10.83,10.83,10.82,10.83,10905.0,10.4645,10.4645,10.4548,10.4645,10905.0
2019-07-17 15:00:00,10.83,10.83,10.79,10.79,19500.0,10.4645,10.4645,10.4258,10.4258,19500.0
2019-07-17 15:30:00,10.8,10.82,10.76,10.76,208470.0,10.4355,10.4548,10.3968,10.3968,208470.0
2019-07-18 09:30:00,10.8,11.11,10.78,11.06,534120.0,10.4355,10.735,10.4161,10.6867,534120.0
2019-07-18 10:00:00,11.04,11.07,10.98,11.05,123645.0,10.6674,10.6964,10.6094,10.677,123645.0
2019-07-18 10:30:00,11.02,11.04,10.95,10.95,69360.0,10.648,10.6674,10.5804,10.5804,69360.0
2019-07-18 11:00:00,10.95,10.96,10.79,10.83,49110.0,10.5804,10.5901,10.4258,10.4645,49110.0
2019-07-18 11:30:00,10.83,10.9,10.81,10.9,39345.0,10.4645,10.5321,10.4451,10.5321,39345.0
2019-07-18 12:00:00,10.88,11.0,10.88,10.99,57570.0,10.5128,10.6287,10.5128,10.6191,57570.0
2019-07-18 12:30:00,11.0,11.03,11.0,11.0,19500.0,10.6287,10.6577,10.6287,10.6287,19500.0
2019-07-18 13:00:00,11.0,11.12,11.0,11.12,36300.0,10.6287,10.7447,10.6287,10.7447,36300.0
2019-07-18 13:30:00,11.1,11.17,11.09,11.09,120240.0,10.7253,10.793,10.7157,10.7157,120240.0
2019-07-18 14:00:00,11.15,11.2,11.12,11.2,88050.0,10.7737,10.822,10.7447,10.822,88050.0
2019-07-18 14:30:00,11.19,11.25,11.19,11.25,53985.0,10.8123,10.8703,10.8123,10.8703,53985.0
2019-07-18 15:00:00,11.24,11.3,11.2,11.22,101205.0,10.8606,10.9186,10.822,10.8413,101205.0
2019-07-18 15:30:00,11.2,11.24,11.17,11.23,128355.0,10.822,10.8606,10.793,10.851,128355.0
2019-07-19 09:30:00,11.4,11.46,11.27,11.31,440265.0,11.0152,11.0732,10.8896,10.9283,440265.0
2019-07-19 10:00:00,11.29,11.33,11.2,11.21,146340.0,10.9089,10.9476,10.822,10.8316,146340.0
2019-07-19 10:30:00,11.24,11.27,11.2,11.25,70200.0,10.8606,10.8896,10.822,10.8703,70200.0
2019-07-19 11:00:00,11.25,11.37,11.25,11.34,87915.0,10.8703,10.9862,10.8703,10.9572,87915.0
2019-07-19 11:30:00,11.32,11.32,11.18,11.3,38370.0,10.9379,10.9379,10.8026,10.9186,38370.0
2019-07-19 12:00:00,11.29,11.37,11.29,11.37,70425.0,10.9089,10.9862,10.9089,10.9862,70425.0
2019-07-19 12:30:00,11.36,11.43,11.36,11.42,63570.0,10.9766,11.0442,10.9766,11.0345,63570.0
2019-07-19 13:00:00,11.4,11.43,11.4,11.43,38655.0,11.0152,11.0442,11.0152,11.0442,38655.0
2019-07-19 13:30:00,11.43,11.47,11.38,11.47,134460.0,11.0442,11.0829,10.9959,11.0829,134460.0
2019-07-19 14:00:00,11.49,11.5,11.33,11.33,59295.0,11.1022,11.1118,10.9476,10.9476,59295.0
2019-07-19 14:30:00,11.3,11.32,11.28,11.3,89295.0,10.9186,10.9379,10.8993,10.9186,89295.0
2019-07-19 15:00:00,11.3,11.3,11.19,11.26,52215.0,10.9186,10.9186,10.8123,10.8799,52215.0
2019-07-19 15:30:00,11.27,11.32,11.16,11.17,206460.0,10.8896,10.9379,10.7833,10.793,206460.0
2019-07-22 09:30:00,11.36,11.8,11.36,11.71,830910.0,10.9766,11.4017,10.9766,11.3148,830910.0
2019-07-22 10:00:00,11.72,11.78,11.67,11.76,167370.0,11.3244,11.3824,11.2761,11.3631,167370.0
2019-07-22 10:30:00,11.8,11.82,11.72,11.72,148935.0,11.4017,11.421,11.3244,11.3244,148935.0
2019-07-22 11:00:00,11.72,11.77,11.7,11.75,52500.0,11.3244,11.3727,11.3051,11.3534,52500.0
2019-07-22 11:30:00,11.79,11.84,11.78,11.8,163995.0,11.3921,11.4404,11.3824,11.4017,163995.0
2019-07-22 12:00:00,11.81,11.81,11.69,11.77,70950.0,11.4114,11.4114,11.2954,11.3727,70950.0
2019-07-22 12:30:00,11.73,11.81,11.73,11.8,39060.0,11.3341,11.4114,11.3341,11.4017,39060.0
2019-07-22 13:00:00,11.79,11.82,11.76,11.82,89970.0,11.3921,11.421,11.3631,11.421,89970.0
2019-07-22 13:30:00,11.83,11.85,11.83,11.84,27270.0,11.4307,11.45,11.4307,11.4404,27270.0
2019-07-22 14:00:00,11.84,11.85,11.82,11.84,47415.0,11.4404,11.45,11.421,11.4404,47415.0
2019-07-22 14:30:00,11.81,11.82,11.75,11.81,138705.0,11.4114,11.421,11.3534,11.4114,138705.0
2019-07-22 15:00:00,11.81,11.88,11.81,11.83,209220.0,11.4114,11.479,11.4114,11.4307,209220.0
2019-07-22 15:30:00,11.83,11.84,11.8,11.83,156480.0,11.4307,11.4404,11.4017,11.4307,156480.0
2019-07-23 09:30:00,12.07,12.1,11.9,11.98,605880.0,11.6626,11.6916,11.4983,11.5756,605880.0
2019-07-23 10:00:00,11.95,12.0,11.88,11.92,123480.0,11.5467,11.595,11.479,11.5177,123480.0
2019-07-23 10:30:00,11.93,12.02,11.93,12.02,109455.0,11.5273,11.6143,11.5273,11.6143,109455.0
2019-07-23 11:00:00,12.01,12.07,11.95,12.05,85800.0,11.6046,11.6626,11.5467,11.6433,85800.0
2019-07-23 11:30:00,12.01,12.02,11.95,11.96,36225.0,11.6046,11.6143,11.5467,11.5563,36225.0
2019-07-23 12:00:00,11.98,12.06,11.97,12.01,47160.0,11.5756,11.6529,11.566,11.6046,47160.0
2019-07-23 12:30:00,12.02,12.11,12.02,12.1,175725.0,11.6143,11.7013,11.6143,11.6916,175725.0
2019-07-23 13:00:00,12.1,12.11,12.06,12.08,65250.0,11.6916,11.7013,11.6529,11.6723,65250.0
2019-07-23 13:30:00,12.11,12.23,12.11,12.21,211920.0,11.7013,11.8172,11.7013,11.7979,211920.0
2019-07-23 14:00:00,12.22,12.23,12.16,12.2,25290.0,11.8075,11.8172,11.7496,11.7882,25290.0
2019-07-23 14:30:00,12.21,12.24,12.18,12.21,120450.0,11.7979,11.8269,11.7689,11.7979,120450.0
2019-07-23 15:00:00,12.2,12.21,12.18,12.18,96885.0,11.7882,11.7979,11.7689,11.7689,96885.0
2019-07-23 15:30:00,12.19,12.27,12.19,12.27,373440.0,11.7786,11.8559,11.7786,11.8559,373440.0
2019-07-24 09:30:00,12.53,13.07,12.53,12.98,1160085.0,12.1071,12.6289,12.1071,12.5419,1160085.0
2019-07-24 10:00:00,12.95,13.12,12.9,13.12,441060.0,12.5129,12.6772,12.4646,12.6772,441060.0
2019-07-24 10:30:00,13.13,13.27,13.12,13.17,298935.0,12.6868,12.8221,12.6772,12.7255,298935.0
2019-07-24 11:00:00,13.16,13.24,13.12,13.23,110085.0,12.7158,12.7931,12.6772,12.7835,110085.0
2019-07-24 11:30:00,13.25,13.31,13.21,13.24,167385.0,12.8028,12.8608,12.7641,12.7931,167385.0
2019-07-24 12:00:00,13.25,13.27,13.18,13.23,70725.0,12.8028,12.8221,12.7351,12.7835,70725.0
2019-07-24 12:30:00,13.27,13.33,13.25,13.32,101700.0,12.8221,12.8801,12.8028,12.8704,101700.0
2019-07-24 13:00:00,13.33,13.35,13.26,13.34,208950.0,12.8801,12.8994,12.8124,12.8897,208950.0
2019-07-24 13:30:00,13.35,13.36,13.33,13.36,64500.0,12.8994,12.9091,12.8801,12.9091,64500.0
2019-07-24 14:00:00,13.36,13.36,13.29,13.31,61425.0,12.9091,12.9091,12.8414,12.8608,61425.0
2019-07-24 14:30:00,13.3,13.37,13.25,13.37,256365.0,12.8511,12.9187,12.8028,12.9187,256365.0
2019-07-24 15:00:00,13.37,13.47,13.34,13.46,341415.0,12.9187,13.0154,12.8897,13.0057,341415.0
2019-07-24 15:30:00,13.46,13.47,13.37,13.39,487515.0,13.0057,13.0154,12.9187,12.9381,487515.0
2019-07-25 09:30:00,13.14,13.14,12.82,12.94,592860.0,12.6965,12.6965,12.3873,12.5032,592860.0
2019-07-25 10:00:00,13.01,13.01,12.82,12.93,140685.0,12.5709,12.5709,12.3873,12.4936,140685.0
2019-07-25 10:30:00,12.93,13.08,12.93,12.98,104955.0,12.4936,12.6385,12.4936,12.5419,104955.0
2019-07-25 11:00:00,12.98,13.05,12.85,12.86,85440.0,12.5419,12.6095,12.4163,12.4259,85440.0
2019-07-25 11:30:00,12.83,12.93,12.78,12.93,112755.0,12.397,12.4936,12.3486,12.4936,112755.0
2019-07-25 12:00:00,12.89,12.89,12.8,12.87,57915.0,12.4549,12.4549,12.368,12.4356,57915.0
2019-07-25 12:30:00,12.85,12.85,12.64,12.75,107370.0,12.4163,12.4163,12.2134,12.3197,107370.0
2019-07-25 13:00:00,12.73,12.74,12.65,12.68,117585.0,12.3003,12.31,12.223,12.252,117585.0
2019-07-25 13:30:00,12.69,12.76,12.68,12.69,73800.0,12.2617,12.3293,12.252,12.2617,73800.0
2019-07-25 14:00:00,12.73,12.79,12.71,12.71,74250.0,12.3003,12.3583,12.281,12.281,74250.0
2019-07-25 14:30:00,12.69,12.71,12.61,12.64,155430.0,12.2617,12.281,12.1844,12.2134,155430.0
2019-07-25 15:00:00,12.62,12.74,12.62,12.74,100635.0,12.194,12.31,12.194,12.31,100635.0
2019-07-25 15:30:00,12.76,12.8,12.67,12.71,188715.0,12.3293,12.368,12.2424,12.281,188715.0
2019-07-26 09:30:00,12.97,12.99,12.75,12.84,425370.0,12.5322,12.5516,12.3197,12.4066,425370.0
2019-07-26 10:00:00,12.85,12.97,12.85,12.87,82140.0,12.4163,12.5322,12.4163,12.4356,82140.0
2019-07-26 10:30:00,12.85,12.86,12.76,12.83,50130.0,12.4163,12.4259,12.3293,12.397,50130.0
2019-07-26 11:00:00,12.85,12.86,12.75,12.83,226905.0,12.4163,12.4259,12.3197,12.397,226905.0
2019-07-26 11:30:00,12.84,12.84,12.77,12.77,46755.0,12.4066,12.4066,12.339,12.339,46755.0
2019-07-26 12:00:00,12.87,12.88,12.8,12.81,52500.0,12.4356,12.4453,12.368,12.3776,52500.0
2019-07-26 12:30:00,12.81,12.81,12.78,12.79,18675.0,12.3776,12.3776,12.3486,12.3583,18675.0
2019-07-26 13:00:00,12.77,12.85,12.76,12.79,89460.0,12.339,12.4163,12.3293,12.3583,89460.0
2019-07-26 13:30:00,12.79,12.82,12.76,12.76,37770.0,12.3583,12.3873,12.3293,12.3293,37770.0
2019-07-26 14:00:00,12.77,12.82,12.74,12.82,26850.0,12.339,12.3873,12.31,12.3873,26850.0
2019-07-26 14:30:00,12.81,12.81,12.8,12.8,7500.0,12.3776,12.3776,12.368,12.368,7500.0
2019-07-26 15:00:00,12.8,12.82,12.74,12.74,39135.0,12.368,12.3873,12.31,12.31,39135.0
2019-07-26 15:30:00,12.78,12.79,12.69,12.7,264780.0,12.3486,12.3583,12.2617,12.2713,264780.0
2019-07-29 09:30:00,12.6,12.76,12.51,12.54,231825.0,12.1747,12.3293,12.0878,12.1167,231825.0
2019-07-29 10:00:00,12.52,12.52,12.33,12.44,141435.0,12.0974,12.0974,11.9138,12.0201,141435.0
2019-07-29 10:30:00,12.45,12.57,12.44,12.57,42000.0,12.0298,12.1457,12.0201,12.1457,42000.0
2019-07-29 11:00:00,12.57,12.63,12.57,12.62,37500.0,12.1457,12.2037,12.1457,12.194,37500.0
2019-07-29 11:30:00,12.62,12.75,12.61,12.74,63180.0,12.194,12.3197,12.1844,12.31,63180.0
2019-07-29 12:00:00,12.74,12.74,12.64,12.7,61875.0,12.31,12.31,12.2134,12.2713,61875.0
2019-07-29 12:30:00,12.72,12.77,12.7,12.76,23250.0,12.2907,12.339,12.2713,12.3293,23250.0
2019-07-29 13:00:00,12.78,12.8,12.76,12.76,68745.0,12.3486,12.368,12.3293,12.3293,68745.0
2019-07-29 13:30:00,12.78,12.8,12.75,12.76,31995.0,12.3486,12.368,12.3197,12.3293,31995.0
2019-07-29 14:00:00,12.77,12.81,12.73,12.81,50250.0,12.339,12.3776,12.3003,12.3776,50250.0
2019-07-29 14:30:00,12.81,12.84,12.8,12.84,18750.0,12.3776,12.4066,12.368,12.4066,18750.0
2019-07-29 15:00:00,12.83,12.84,12.81,12.83,12750.0,12.397,12.4066,12.3776,12.397,12750.0
2019-07-29 15:30:00,12.82,12.85,12.79,12.79,134565.0,12.3873,12.4163,12.3583,12.3583,134565.0
2019-07-30 09:30:00,12.46,12.54,12.32,12.39,532005.0,12.0394,12.1167,11.9042,11.9718,532005.0
2019-07-30 10:00:00,12.37,12.5,12.37,12.47,70215.0,11.9525,12.0781,11.9525,12.0491,70215.0
2019-07-30 10:30:00,12.47,12.56,12.46,12.49,46905.0,12.0491,12.1361,12.0394,12.0684,46905.0
2019-07-30 11:00:00,12.55,12.61,12.54,12.58,44340.0,12.1264,12.1844,12.1167,12.1554,44340.0
2019-07-30 11:30:00,12.57,12.66,12.57,12.61,33945.0,12.1457,12.2327,12.1457,12.1844,33945.0
2019-07-30 12:00:00,12.61,12.64,12.6,12.63,26085.0,12.1844,12.2134,12.1747,12.2037,26085.0
2019-07-30 12:30:00,12.64,12.66,12.62,12.64,31500.0,12.2134,12.2327,12.194,12.2134,31500.0
2019-07-30 13:00:00,12.66,12.68,12.65,12.67,55935.0,12.2327,12.252,12.223,12.2424,55935.0
2019-07-30 13:30:00,12.68,12.73,12.67,12.7,50250.0,12.252,12.3003,12.2424,12.2713,50250.0
2019-07-30 14:00:00,12.71,12.8,12.7,12.75,43560.0,12.281,12.368,12.2713,12.3197,43560.0
2019-07-30 14:30:00,12.76,12.76,12.75,12.75,15930.0,12.3293,12.3293,12.3197,12.3197,15930.0
2019-07-30 15:00:00,12.76,12.77,12.7,12.74,45375.0,12.3293,12.339,12.2713,12.31,45375.0
2019-07-30 15:30:00,12.72,12.74,12.66,12.7,87765.0,12.2907,12.31,12.2327,12.2713,87765.0
2019-07-31 09:30:00,12.51,12.51,12.16,12.25,854250.0,12.0878,12.0878,11.7496,11.8365,854250.0
2019-07-31 10:00:00,12.25,12.25,12.15,12.16,273645.0,11.8365,11.8365,11.7399,11.7496,273645.0
2019-07-31 10:30:00,12.15,12.16,12.06,12.15,352410.0,11.7399,11.7496,11.6529,11.7399,352410.0
2019-07-31 11:00:00,12.14,12.2,12.12,12.15,163410.0,11.7302,11.7882,11.7109,11.7399,163410.0
2019-07-31 11:30:00,12.15,12.18,12.1,12.11,134040.0,11.7399,11.7689,11.6916,11.7013,134040.0
2019-07-31 12:00:00,12.1,12.14,12.1,12.11,48465.0,11.6916,11.7302,11.6916,11.7013,48465.0
2019-07-31 12:30:00,12.13,12.14,12.1,12.13,95085.0,11.7206,11.7302,11.6916,11.7206,95085.0
2019-07-31 13:00:00,12.13,12.16,12.12,12.14,121605.0,11.7206,11.7496,11.7109,11.7302,121605.0
2019-07-31 13:30:00,12.15,12.19,12.12,12.19,163770.0,11.7399,11.7786,11.7109,11.7786,163770.0
2019-07-31 14:00:00,12.09,12.17,12.0,12.02,317265.0,11.6819,11.7592,11.595,11.6143,317265.0
2019-07-31 14:30:00,12.08,12.08,11.12,11.47,465090.0,11.6723,11.6723,10.7447,11.0829,465090.0
2019-07-31 15:00:00,11.44,11.77,11.39,11.74,336270.0,11.0539,11.3727,11.0056,11.3437,336270.0
2019-07-31 15:30:00,11.73,11.73,11.48,11.48,647445.0,11.3341,11.3341,11.0925,11.0925,647445.0
2019-08-01 09:30:00,11.36,12.03,11.36,11.97,584385.0,10.9766,11.624,10.9766,11.566,584385.0
2019-08-01 10:00:00,11.98,12.02,11.91,12.01,208140.0,11.5756,11.6143,11.508,11.6046,208140.0
2019-08-01 10:30:00,11.97,12.13,11.95,12.12,107595.0,11.566,11.7206,11.5467,11.7109,107595.0
2019-08-01 11:00:00,12.15,12.23,12.13,12.23,119805.0,11.7399,11.8172,11.7206,11.8172,119805.0
2019-08-01 11:30:00,12.17,12.25,12.16,12.18,57495.0,11.7592,11.8365,11.7496,11.7689,57495.0
2019-08-01 12:00:00,12.23,12.25,12.18,12.25,39345.0,11.8172,11.8365,11.7689,11.8365,39345.0
2019-08-01 12:30:00,12.27,12.3,12.26,12.27,74220.0,11.8559,11.8848,11.8462,11.8559,74220.0
2019-08-01 13:00:00,12.28,12.31,11.87,11.87,114810.0,11.8655,11.8945,11.4694,11.4694,114810.0
2019-08-01 13:30:00,11.86,11.98,11.07,11.3,534120.0,11.4597,11.5756,10.6964,10.9186,534120.0
2019-08-01 14:00:00,11.3,11.31,10.58,10.66,470730.0,10.9186,10.9283,10.2229,10.3002,470730.0
2019-08-01 14:30:00,10.65,10.84,10.51,10.76,528360.0,10.2905,10.4741,10.1553,10.3968,528360.0
2019-08-01 15:00:00,10.75,10.91,10.66,10.85,310575.0,10.3872,10.5418,10.3002,10.4838,310575.0
2019-08-01 15:30:00,10.85,10.96,10.75,10.8,466530.0,10.4838,10.5901,10.3872,10.4355,466530.0
2019-08-02 09:30:00,10.45,10.73,10.26,10.48,809730.0,10.0973,10.3678,9.9137,10.1263,809730.0
2019-08-02 10:00:00,10.5,10.53,10.2,10.23,378930.0,10.1456,10.1746,9.8557,9.8847,378930.0
2019-08-02 10:30:00,10.21,10.21,10.04,10.13,245190.0,9.8654,9.8654,9.7011,9.7881,245190.0
2019-08-02 11:00:00,10.11,10.32,10.11,10.26,89685.0,9.7688,9.9717,9.7688,9.9137,89685.0
2019-08-02 11:30:00,10.28,10.29,10.13,10.27,78795.0,9.933,9.9427,9.7881,9.9234,78795.0
2019-08-02 12:00:00,10.28,10.4,10.25,10.39,178980.0,9.933,10.049,9.904,10.0393,178980.0
2019-08-02 12:30:00,10.38,10.39,10.29,10.29,33450.0,10.0296,10.0393,9.9427,9.9427,33450.0
2019-08-02 13:00:00,10.26,10.31,10.24,10.3,34200.0,9.9137,9.962,9.8944,9.9523,34200.0
2019-08-02 13:30:00,10.25,10.28,10.22,10.22,19170.0,9.904,9.933,9.875,9.875,19170.0
2019-08-02 14:00:00,10.2,10.29,10.19,10.26,36750.0,9.8557,9.9427,9.8461,9.9137,36750.0
2019-08-02 14:30:00,10.29,10.3,10.2,10.2,24975.0,9.9427,9.9523,9.8557,9.8557,24975.0
2019-08-02 15:00:00,10.25,10.37,10.17,10.35,94950.0,9.904,10.02,9.8267,10.0007,94950.0
2019-08-02 15:30:00,10.35,10.4,10.25,10.29,441285.0,10.0007,10.049,9.904,9.9427,441285.0
2019-08-05 09:30:00,9.37,9.43,9.2,9.27,1389495.0,9.0537,9.1117,8.8895,8.9571,1389495.0
2019-08-05 10:00:00,9.29,9.31,9.12,9.13,264480.0,8.9764,8.9958,8.8122,8.8218,264480.0
2019-08-05 10:30:00,9.12,9.13,9.03,9.11,174060.0,8.8122,8.8218,8.7252,8.8025,174060.0
2019-08-05 11:00:00,9.13,9.25,9.12,9.16,138390.0,8.8218,8.9378,8.8122,8.8508,138390.0
2019-08-05 11:30:00,9.14,9.14,9.07,9.1,54180.0,8.8315,8.8315,8.7639,8.7929,54180.0
2019-08-05 12:00:00,9.07,9.13,9.01,9.04,218160.0,8.7639,8.8218,8.7059,8.7349,218160.0
2019-08-05 12:30:00,9.04,9.06,8.93,8.93,271545.0,8.7349,8.7542,8.6286,8.6286,271545.0
2019-08-05 13:00:00,8.92,9.05,8.92,9.0,56160.0,8.6189,8.7445,8.6189,8.6962,56160.0
2019-08-05 13:30:00,8.99,9.04,8.9,8.9,84225.0,8.6866,8.7349,8.5996,8.5996,84225.0
2019-08-05 14:00:00,8.88,8.92,8.8,8.81,145950.0,8.5803,8.6189,8.503,8.5126,145950.0
2019-08-05 14:30:00,8.81,8.86,8.77,8.79,147645.0,8.5126,8.561,8.474,8.4933,147645.0
2019-08-05 15:00:00,8.77,8.98,8.7,8.91,221910.0,8.474,8.6769,8.4064,8.6093,221910.0
2019-08-05 15:30:00,8.87,9.06,8.85,8.95,363120.0,8.5706,8.7542,8.5513,8.6479,363120.0
2019-08-06 09:30:00,9.42,9.67,9.3,9.41,1153485.0,9.1021,9.3436,8.9861,9.0924,1153485.0
2019-08-06 10:00:00,9.44,9.45,9.08,9.22,344220.0,9.1214,9.131,8.7735,8.9088,344220.0
2019-08-06 10:30:00,9.19,9.33,9.15,9.22,187605.0,8.8798,9.0151,8.8412,8.9088,187605.0
2019-08-06 11:00:00,9.2,9.2,9.07,9.13,70200.0,8.8895,8.8895,8.7639,8.8218,70200.0
2019-08-06 11:30:00,9.07,9.16,9.01,9.16,112185.0,8.7639,8.8508,8.7059,8.8508,112185.0
2019-08-06 12:00:00,9.2,9.2,9.1,9.1,187485.0,8.8895,8.8895,8.7929,8.7929,187485.0
2019-08-06 12:30:00,9.08,9.13,9.06,9.06,45600.0,8.7735,8.8218,8.7542,8.7542,45600.0
2019-08-06 13:00:00,9.11,9.17,9.11,9.16,272025.0,8.8025,8.8605,8.8025,8.8508,272025.0
2019-08-06 13:30:00,9.17,9.21,9.17,9.17,192660.0,8.8605,8.8991,8.8605,8.8605,192660.0
2019-08-06 14:00:00,9.17,9.31,9.12,9.31,131325.0,8.8605,8.9958,8.8122,8.9958,131325.0
2019-08-06 14:30:00,9.3,9.38,9.28,9.31,340125.0,8.9861,9.0634,8.9668,8.9958,340125.0
2019-08-06 15:00:00,9.3,9.35,9.27,9.28,157980.0,8.9861,9.0344,8.9571,8.9668,157980.0
2019-08-06 15:30:00,9.26,9.33,9.24,9.3,317265.0,8.9475,9.0151,8.9281,8.9861,317265.0
2019-08-07 09:30:00,8.89,9.23,8.89,9.1,769545.0,8.5899,8.9185,8.5899,8.7929,769545.0
2019-08-07 10:00:00,9.08,9.28,9.04,9.18,185385.0,8.7735,8.9668,8.7349,8.8702,185385.0
2019-08-07 10:30:00,9.18,9.48,9.18,9.43,284895.0,8.8702,9.16,8.8702,9.1117,284895.0
2019-08-07 11:00:00,9.4,9.4,9.28,9.29,109140.0,9.0827,9.0827,8.9668,8.9764,109140.0
2019-08-07 11:30:00,9.27,9.31,9.22,9.23,136635.0,8.9571,8.9958,8.9088,8.9185,136635.0
2019-08-07 12:00:00,9.23,9.24,9.16,9.23,104220.0,8.9185,8.9281,8.8508,8.9185,104220.0
2019-08-07 12:30:00,9.26,9.33,9.2,9.22,178185.0,8.9475,9.0151,8.8895,8.9088,178185.0
2019-08-07 13:00:00,9.24,9.27,9.18,9.26,84930.0,8.9281,8.9571,8.8702,8.9475,84930.0
2019-08-07 13:30:00,9.26,9.46,9.26,9.41,148110.0,8.9475,9.1407,8.9475,9.0924,148110.0
2019-08-07 14:00:00,9.4,9.5,9.35,9.44,73215.0,9.0827,9.1794,9.0344,9.1214,73215.0
2019-08-07 14:30:00,9.44,9.53,9.42,9.51,109785.0,9.1214,9.2083,9.1021,9.189,109785.0
2019-08-07 15:00:00,9.5,9.54,9.44,9.53,120600.0,9.1794,9.218,9.1214,9.2083,120600.0
2019-08-07 15:30:00,9.54,9.57,9.44,9.5,378060.0,9.218,9.247,9.1214,9.1794,378060.0
2019-08-08 09:30:00,9.79,9.8,9.56,9.76,647010.0,9.4596,9.4692,9.2373,9.4306,647010.0
2019-08-08 10:00:00,9.77,9.96,9.75,9.93,421245.0,9.4402,9.6238,9.4209,9.5948,421245.0
2019-08-08 10:30:00,9.93,10.01,9.93,10.01,171300.0,9.5948,9.6721,9.5948,9.6721,171300.0
2019-08-08 11:00:00,9.97,10.08,9.97,10.01,138690.0,9.6335,9.7398,9.6335,9.6721,138690.0
2019-08-08 11:30:00,9.99,10.13,9.99,10.11,85110.0,9.6528,9.7881,9.6528,9.7688,85110.0
2019-08-08 12:00:00,10.12,10.16,10.09,10.14,55725.0,9.7784,9.8171,9.7494,9.7977,55725.0
2019-08-08 12:30:00,10.15,10.19,10.15,10.17,80925.0,9.8074,9.8461,9.8074,9.8267,80925.0
2019-08-08 13:00:00,10.17,10.2,10.12,10.14,63210.0,9.8267,9.8557,9.7784,9.7977,63210.0
2019-08-08 13:30:00,10.14,10.21,10.14,10.2,42180.0,9.7977,9.8654,9.7977,9.8557,42180.0
2019-08-08 14:00:00,10.18,10.22,10.14,10.14,55920.0,9.8364,9.875,9.7977,9.7977,55920.0
2019-08-08 14:30:00,10.17,10.22,10.12,10.2,72750.0,9.8267,9.875,9.7784,9.8557,72750.0
2019-08-08 15:00:00,10.2,10.23,10.17,10.18,79095.0,9.8557,9.8847,9.8267,9.8364,79095.0
2019-08-08 15:30:00,10.21,10.27,10.2,10.26,301320.0,9.8654,9.9234,9.8557,9.9137,301320.0
2019-08-09 09:30:00,9.95,10.07,9.8,9.83,617205.0,9.6142,9.7301,9.4692,9.4982,617205.0
2019-08-09 10:00:00,9.86,9.88,9.58,9.65,267480.0,9.5272,9.5465,9.2567,9.3243,267480.0
2019-08-09 10:30:00,9.65,9.75,9.57,9.72,106710.0,9.3243,9.4209,9.247,9.3919,106710.0
2019-08-09 11:00:00,9.68,9.68,9.53,9.53,100365.0,9.3533,9.3533,9.2083,9.2083,100365.0
2019-08-09 11:30:00,9.55,9.61,9.52,9.52,44370.0,9.2277,9.2856,9.1987,9.1987,44370.0
2019-08-09 12:00:00,9.54,9.6,9.53,9.58,74070.0,9.218,9.276,9.2083,9.2567,74070.0
2019-08-09 12:30:00,9.57,9.83,9.57,9.75,199920.0,9.247,9.4982,9.247,9.4209,199920.0
2019-08-09 13:00:00,9.75,9.93,9.75,9.92,144735.0,9.4209,9.5948,9.4209,9.5852,144735.0
2019-08-09 13:30:00,9.94,10.0,9.85,9.85,148350.0,9.6045,9.6625,9.5175,9.5175,148350.0
2019-08-09 14:00:00,9.86,9.87,9.82,9.87,38580.0,9.5272,9.5369,9.4886,9.5369,38580.0
2019-08-09 14:30:00,9.88,9.88,9.79,9.79,25560.0,9.5465,9.5465,9.4596,9.4596,25560.0
2019-08-09 15:00:00,9.81,9.88,9.81,9.83,25500.0,9.4789,9.5465,9.4789,9.4982,25500.0
2019-08-09 15:30:00,9.84,9.88,9.69,9.7,226320.0,9.5079,9.5465,9.3629,9.3726,226320.0
2019-08-12 09:30:00,9.46,9.7,9.41,9.57,342060.0,9.1407,9.3726,9.0924,9.247,342060.0
2019-08-12 10:00:00,9.58,9.61,9.45,9.59,81240.0,9.2567,9.2856,9.131,9.2663,81240.0
2019-08-12 10:30:00,9.57,9.62,9.45,9.54,55005.0,9.247,9.2953,9.131,9.218,55005.0
2019-08-12 11:00:00,9.52,9.52,9.39,9.47,96165.0,9.1987,9.1987,9.0731,9.1504,96165.0
2019-08-12 11:30:00,9.52,9.57,9.46,9.53,39420.0,9.1987,9.247,9.1407,9.2083,39420.0
2019-08-12 12:00:00,9.51,9.53,9.46,9.53,22500.0,9.189,9.2083,9.1407,9.2083,22500.0
2019-08-12 12:30:00,9.51,9.54,9.47,9.47,31365.0,9.189,9.218,9.1504,9.1504,31365.0
2019-08-12 13:00:00,9.49,9.5,9.46,9.5,7500.0,9.1697,9.1794,9.1407,9.1794,7500.0
2019-08-12 13:30:00,9.49,9.49,9.43,9.43,10500.0,9.1697,9.1697,9.1117,9.1117,10500.0
2019-08-12 14:00:00,9.45,9.45,9.34,9.34,74040.0,9.131,9.131,9.0248,9.0248,74040.0
2019-08-12 14:30:00,9.35,9.36,9.2,9.23,136740.0,9.0344,9.0441,8.8895,8.9185,136740.0
2019-08-12 15:00:00,9.27,9.39,9.25,9.38,139185.0,8.9571,9.0731,8.9378,9.0634,139185.0
2019-08-12 15:30:00,9.39,9.41,9.34,9.35,123720.0,9.0731,9.0924,9.0248,9.0344,123720.0
2019-08-13 09:30:00,9.32,10.23,9.14,10.2,823845.0,9.0054,9.8847,8.8315,9.8557,823845.0
2019-08-13 10:00:00,10.18,10.4,10.07,10.33,397125.0,9.8364,10.049,9.7301,9.9813,397125.0
2019-08-13 10:30:00,10.34,10.35,10.12,10.12,201615.0,9.991,10.0007,9.7784,9.7784,201615.0
2019-08-13 11:00:00,10.11,10.18,9.98,10.02,203595.0,9.7688,9.8364,9.6431,9.6818,203595.0
2019-08-13 11:30:00,10.01,10.16,10.0,10.11,70350.0,9.6721,9.8171,9.6625,9.7688,70350.0
2019-08-13 12:00:00,10.17,10.23,10.16,10.19,55095.0,9.8267,9.8847,9.8171,9.8461,55095.0
2019-08-13 12:30:00,10.18,10.18,10.09,10.09,39315.0,9.8364,9.8364,9.7494,9.7494,39315.0
2019-08-13 13:00:00,10.12,10.18,10.07,10.1,57495.0,9.7784,9.8364,9.7301,9.7591,57495.0
2019-08-13 13:30:00,10.15,10.15,10.11,10.13,40755.0,9.8074,9.8074,9.7688,9.7881,40755.0
2019-08-13 14:00:00,10.13,10.23,10.13,10.23,86205.0,9.7881,9.8847,9.7881,9.8847,86205.0
2019-08-13 14:30:00,10.24,10.27,10.24,10.24,50685.0,9.8944,9.9234,9.8944,9.8944,50685.0
2019-08-13 15:00:00,10.25,10.25,10.18,10.19,108225.0,9.904,9.904,9.8364,9.8461,108225.0
2019-08-13 15:30:00,10.19,10.2,10.14,10.18,304395.0,9.8461,9.8557,9.7977,9.8364,304395.0
2019-08-14 09:30:00,9.43,9.7,9.4,9.68,982140.0,9.1117,9.3726,9.0827,9.3533,982140.0
2019-08-14 10:00:00,9.64,9.64,9.43,9.55,210075.0,9.3146,9.3146,9.1117,9.2277,210075.0
2019-08-14 10:30:00,9.56,9.56,9.33,9.35,245100.0,9.2373,9.2373,9.0151,9.0344,245100.0
2019-08-14 11:00:00,9.29,9.34,9.2,9.29,170520.0,8.9764,9.0248,8.8895,8.9764,170520.0
2019-08-14 11:30:00,9.3,9.34,9.15,9.18,182865.0,8.9861,9.0248,8.8412,8.8702,182865.0
2019-08-14 12:00:00,9.15,9.21,9.12,9.17,151590.0,8.8412,8.8991,8.8122,8.8605,151590.0
2019-08-14 12:30:00,9.17,9.27,9.1,9.1,94650.0,8.8605,8.9571,8.7929,8.7929,94650.0
2019-08-14 13:00:00,9.08,9.33,9.08,9.29,242280.0,8.7735,9.0151,8.7735,8.9764,242280.0
2019-08-14 13:30:00,9.3,9.33,9.26,9.27,70170.0,8.9861,9.0151,8.9475,8.9571,70170.0
2019-08-14 14:00:00,9.28,9.32,9.22,9.23,81690.0,8.9668,9.0054,8.9088,8.9185,81690.0
2019-08-14 14:30:00,9.2,9.3,9.17,9.3,159990.0,8.8895,8.9861,8.8605,8.9861,159990.0
2019-08-14 15:00:00,9.26,9.37,9.2,9.31,196395.0,8.9475,9.0537,8.8895,8.9958,196395.0
2019-08-14 15:30:00,9.21,9.33,9.21,9.23,378915.0,8.8991,9.0151,8.8991,8.9185,378915.0
2019-08-15 09:30:00,9.47,9.47,9.14,9.36,928530.0,9.1504,9.1504,8.8315,9.0441,928530.0
2019-08-15 10:00:00,9.35,9.35,9.27,9.33,135855.0,9.0344,9.0344,8.9571,9.0151,135855.0
2019-08-15 10:30:00,9.26,9.33,9.23,9.23,62235.0,8.9475,9.0151,8.9185,8.9185,62235.0
2019-08-15 11:00:00,9.22,9.22,9.09,9.18,234900.0,8.9088,8.9088,8.7832,8.8702,234900.0
2019-08-15 11:30:00,9.19,9.21,9.12,9.21,108435.0,8.8798,8.8991,8.8122,8.8991,108435.0
2019-08-15 12:00:00,9.2,9.27,9.19,9.19,282195.0,8.8895,8.9571,8.8798,8.8798,282195.0
2019-08-15 12:30:00,9.16,9.19,9.13,9.14,57660.0,8.8508,8.8798,8.8218,8.8315,57660.0
2019-08-15 13:00:00,9.15,9.2,9.15,9.17,14490.0,8.8412,8.8895,8.8412,8.8605,14490.0
2019-08-15 13:30:00,9.15,9.18,8.96,8.97,205095.0,8.8412,8.8702,8.6576,8.6672,205095.0
2019-08-15 14:00:00,8.94,9.06,8.93,9.06,46785.0,8.6383,8.7542,8.6286,8.7542,46785.0
2019-08-15 14:30:00,9.03,9.13,9.02,9.13,55215.0,8.7252,8.8218,8.7156,8.8218,55215.0
2019-08-15 15:00:00,9.15,9.26,9.15,9.19,135120.0,8.8412,8.9475,8.8412,8.8798,135120.0
2019-08-15 15:30:00,9.19,9.24,9.14,9.15,274545.0,8.8798,8.9281,8.8315,8.8412,274545.0
2019-08-16 09:30:00,9.55,9.77,9.48,9.72,873765.0,9.2277,9.4402,9.16,9.3919,873765.0
2019-08-16 10:00:00,9.67,9.84,9.63,9.67,331305.0,9.3436,9.5079,9.305,9.3436,331305.0
2019-08-16 10:30:00,9.69,9.91,9.67,9.91,238485.0,9.3629,9.5755,9.3436,9.5755,238485.0
2019-08-16 11:00:00,9.89,9.91,9.78,9.79,116745.0,9.5562,9.5755,9.4499,9.4596,116745.0
2019-08-16 11:30:00,9.79,9.81,9.73,9.79,83400.0,9.4596,9.4789,9.4016,9.4596,83400.0
2019-08-16 12:00:00,9.79,9.81,9.75,9.8,36180.0,9.4596,9.4789,9.4209,9.4692,36180.0
2019-08-16 12:30:00,9.79,9.86,9.79,9.83,108615.0,9.4596,9.5272,9.4596,9.4982,108615.0
2019-08-16 13:00:00,9.85,9.9,9.85,9.89,42960.0,9.5175,9.5659,9.5175,9.5562,42960.0
2019-08-16 13:30:00,9.92,9.93,9.91,9.93,89220.0,9.5852,9.5948,9.5755,9.5948,89220.0
2019-08-16 14:00:00,9.93,9.94,9.9,9.93,37785.0,9.5948,9.6045,9.5659,9.5948,37785.0
2019-08-16 14:30:00,9.93,9.93,9.89,9.92,43500.0,9.5948,9.5948,9.5562,9.5852,43500.0
2019-08-16 15:00:00,9.93,9.97,9.92,9.95,127770.0,9.5948,9.6335,9.5852,9.6142,127770.0
2019-08-16 15:30:00,9.95,9.98,9.9,9.9,203010.0,9.6142,9.6431,9.5659,9.5659,203010.0
2019-08-19 09:30:00,10.59,10.71,10.42,10.44,1076100.0,10.2326,10.3485,10.0683,10.0876,1076100.0
2019-08-19 10:00:00,10.44,10.49,10.31,10.44,119355.0,10.0876,10.1359,9.962,10.0876,119355.0
2019-08-19 10:30:00,10.45,10.52,10.45,10.51,104640.0,10.0973,10.1649,10.0973,10.1553,104640.0
2019-08-19 11:00:00,10.5,10.57,10.5,10.53,229575.0,10.1456,10.2132,10.1456,10.1746,229575.0
2019-08-19 11:30:00,10.52,10.59,10.5,10.54,38445.0,10.1649,10.2326,10.1456,10.1842,38445.0
2019-08-19 12:00:00,10.53,10.57,10.52,10.52,15000.0,10.1746,10.2132,10.1649,10.1649,15000.0
2019-08-19 12:30:00,10.52,10.6,10.52,10.59,87330.0,10.1649,10.2422,10.1649,10.2326,87330.0
2019-08-19 13:00:00,10.59,10.63,10.58,10.58,72930.0,10.2326,10.2712,10.2229,10.2229,72930.0
2019-08-19 13:30:00,10.57,10.57,10.52,10.55,77625.0,10.2132,10.2132,10.1649,10.1939,77625.0
2019-08-19 14:00:00,10.54,10.55,10.51,10.53,48810.0,10.1842,10.1939,10.1553,10.1746,48810.0
2019-08-19 14:30:00,10.52,10.53,10.48,10.51,38625.0,10.1649,10.1746,10.1263,10.1553,38625.0
2019-08-19 15:00:00,10.45,10.48,10.43,10.48,63000.0,10.0973,10.1263,10.078,10.1263,63000.0
2019-08-19 15:30:00,10.46,10.52,10.46,10.46,226740.0,10.1069,10.1649,10.1069,10.1069,226740.0
2019-08-20 09:30:00,10.39,10.42,10.14,10.32,342165.0,10.0393,10.0683,9.7977,9.9717,342165.0
2019-08-20 10:00:00,10.28,10.41,10.27,10.41,81660.0,9.933,10.0586,9.9234,10.0586,81660.0
2019-08-20 10:30:00,10.37,10.44,10.35,10.44,42600.0,10.02,10.0876,10.0007,10.0876,42600.0
2019-08-20 11:00:00,10.44,10.51,10.44,10.47,42690.0,10.0876,10.1553,10.0876,10.1166,42690.0
2019-08-20 11:30:00,10.44,10.48,10.43,10.44,25200.0,10.0876,10.1263,10.078,10.0876,25200.0
2019-08-20 12:00:00,10.46,10.5,10.46,10.47,22875.0,10.1069,10.1456,10.1069,10.1166,22875.0
2019-08-20 12:30:00,10.48,10.48,10.41,10.43,33900.0,10.1263,10.1263,10.0586,10.078,33900.0
2019-08-20 13:00:00,10.47,10.49,10.42,10.43,31245.0,10.1166,10.1359,10.0683,10.078,31245.0
2019-08-20 13:30:00,10.41,10.41,10.37,10.4,33465.0,10.0586,10.0586,10.02,10.049,33465.0
2019-08-20 14:00:00,10.36,10.38,10.32,10.37,60315.0,10.0103,10.0296,9.9717,10.02,60315.0
2019-08-20 14:30:00,10.4,10.4,10.34,10.35,6000.0,10.049,10.049,9.991,10.0007,6000.0
2019-08-20 15:00:00,10.33,10.36,10.3,10.36,52875.0,9.9813,10.0103,9.9523,10.0103,52875.0
2019-08-20 15:30:00,10.36,10.41,10.3,10.31,114480.0,10.0103,10.0586,9.9523,9.962,114480.0
2019-08-21 09:30:00,10.63,10.73,10.48,10.71,542505.0,10.2712,10.3678,10.1263,10.3485,542505.0
2019-08-21 10:00:00,10.73,10.73,10.64,10.64,125940.0,10.3678,10.3678,10.2809,10.2809,125940.0
2019-08-21 10:30:00,10.64,10.65,10.54,10.56,168795.0,10.2809,10.2905,10.1842,10.2036,168795.0
2019-08-21 11:00:00,10.57,10.61,10.54,10.6,100050.0,10.2132,10.2519,10.1842,10.2422,100050.0
2019-08-21 11:30:00,10.6,10.64,10.57,10.64,64590.0,10.2422,10.2809,10.2132,10.2809,64590.0
2019-08-21 12:00:00,10.65,10.65,10.59,10.61,65100.0,10.2905,10.2905,10.2326,10.2519,65100.0
2019-08-21 12:30:00,10.61,10.63,10.58,10.62,69000.0,10.2519,10.2712,10.2229,10.2615,69000.0
2019-08-21 13:00:00,10.62,10.63,10.56,10.56,54030.0,10.2615,10.2712,10.2036,10.2036,54030.0
2019-08-21 13:30:00,10.57,10.57,10.52,10.52,49140.0,10.2132,10.2132,10.1649,10.1649,49140.0
2019-08-21 14:00:00,10.51,10.59,10.43,10.58,158535.0,10.1553,10.2326,10.078,10.2229,158535.0
2019-08-21 14:30:00,10.57,10.57,10.5,10.53,105975.0,10.2132,10.2132,10.1456,10.1746,105975.0
2019-08-21 15:00:00,10.53,10.57,10.51,10.56,112845.0,10.1746,10.2132,10.1553,10.2036,112845.0
2019-08-21 15:30:00,10.55,10.6,10.52,10.59,486660.0,10.1939,10.2422,10.1649,10.2326,486660.0
2019-08-22 09:30:00,10.65,10.74,10.6,10.7,362655.0,10.2905,10.3775,10.2422,10.3388,362655.0
2019-08-22 10:00:00,10.73,10.75,10.46,10.46,196815.0,10.3678,10.3872,10.1069,10.1069,196815.0
2019-08-22 10:30:00,10.46,10.47,10.25,10.33,126525.0,10.1069,10.1166,9.904,9.9813,126525.0
2019-08-22 11:00:00,10.37,10.53,10.36,10.53,139725.0,10.02,10.1746,10.0103,10.1746,139725.0
2019-08-22 11:30:00,10.53,10.58,10.52,10.52,109140.0,10.1746,10.2229,10.1649,10.1649,109140.0
2019-08-22 12:00:00,10.54,10.62,10.54,10.59,41055.0,10.1842,10.2615,10.1842,10.2326,41055.0
2019-08-22 12:30:00,10.6,10.62,10.57,10.59,44265.0,10.2422,10.2615,10.2132,10.2326,44265.0
2019-08-22 13:00:00,10.58,10.69,10.58,10.68,89235.0,10.2229,10.3292,10.2229,10.3195,89235.0
2019-08-22 13:30:00,10.66,10.69,10.65,10.65,38250.0,10.3002,10.3292,10.2905,10.2905,38250.0
2019-08-22 14:00:00,10.63,10.64,10.6,10.61,17250.0,10.2712,10.2809,10.2422,10.2519,17250.0
2019-08-22 14:30:00,10.62,10.69,10.62,10.68,18000.0,10.2615,10.3292,10.2615,10.3195,18000.0
2019-08-22 15:00:00,10.67,10.67,10.6,10.63,43485.0,10.3099,10.3099,10.2422,10.2712,43485.0
2019-08-22 15:30:00,10.62,10.69,10.58,10.58,157860.0,10.2615,10.3292,10.2229,10.2229,157860.0
2019-08-23 09:30:00,10.17,10.23,9.91,10.09,639450.0,9.8267,9.8847,9.5755,9.7494,639450.0
2019-08-23 10:00:00,10.05,10.28,10.03,10.23,224385.0,9.7108,9.933,9.6915,9.8847,224385.0
2019-08-23 10:30:00,10.26,10.42,10.26,10.27,237645.0,9.9137,10.0683,9.9137,9.9234,237645.0
2019-08-23 11:00:00,10.25,10.25,9.57,9.57,916995.0,9.904,9.904,9.247,9.247,916995.0
2019-08-23 11:30:00,9.61,9.62,9.33,9.33,536490.0,9.2856,9.2953,9.0151,9.0151,536490.0
2019-08-23 12:00:00,9.31,9.49,9.27,9.39,345360.0,8.9958,9.1697,8.9571,9.0731,345360.0
2019-08-23 12:30:00,9.38,9.53,9.38,9.47,190410.0,9.0634,9.2083,9.0634,9.1504,190410.0
2019-08-23 13:00:00,9.46,9.49,9.27,9.27,217095.0,9.1407,9.1697,8.9571,8.9571,217095.0
2019-08-23 13:30:00,9.27,9.4,9.26,9.37,89430.0,8.9571,9.0827,8.9475,9.0537,89430.0
2019-08-23 14:00:00,9.35,9.36,9.31,9.35,50715.0,9.0344,9.0441,8.9958,9.0344,50715.0
2019-08-23 14:30:00,9.35,9.36,9.19,9.31,242775.0,9.0344,9.0441,8.8798,8.9958,242775.0
2019-08-23 15:00:00,9.31,9.4,9.27,9.27,143550.0,8.9958,9.0827,8.9571,8.9571,143550.0
2019-08-23 15:30:00,9.26,9.29,9.11,9.21,540585.0,8.9475,8.9764,8.8025,8.8991,540585.0
2019-08-26 09:30:00,9.67,9.69,9.4,9.53,789135.0,9.3436,9.3629,9.0827,9.2083,789135.0
2019-08-26 10:00:00,9.54,9.59,9.4,9.46,193725.0,9.218,9.2663,9.0827,9.1407,193725.0
2019-08-26 10:30:00,9.45,9.52,9.39,9.43,85725.0,9.131,9.1987,9.0731,9.1117,85725.0
2019-08-26 11:00:00,9.49,9.56,9.47,9.53,61905.0,9.1697,9.2373,9.1504,9.2083,61905.0
2019-08-26 11:30:00,9.53,9.54,9.45,9.49,36645.0,9.2083,9.218,9.131,9.1697,36645.0
2019-08-26 12:00:00,9.49,9.58,9.48,9.55,81810.0,9.1697,9.2567,9.16,9.2277,81810.0
2019-08-26 12:30:00,9.5,9.51,9.5,9.51,8250.0,9.1794,9.189,9.1794,9.189,8250.0
2019-08-26 13:00:00,9.52,9.52,9.46,9.47,60315.0,9.1987,9.1987,9.1407,9.1504,60315.0
2019-08-26 13:30:00,9.47,9.47,9.45,9.45,17010.0,9.1504,9.1504,9.131,9.131,17010.0
2019-08-26 14:00:00,9.42,9.42,9.38,9.38,34335.0,9.1021,9.1021,9.0634,9.0634,34335.0
2019-08-26 14:30:00,9.42,9.42,9.38,9.4,32160.0,9.1021,9.1021,9.0634,9.0827,32160.0
2019-08-26 15:00:00,9.43,9.46,9.35,9.36,259170.0,9.1117,9.1407,9.0344,9.0441,259170.0
2019-08-26 15:30:00,9.36,9.43,9.33,9.43,334950.0,9.0441,9.1117,9.0151,9.1117,334950.0
2019-08-27 09:30:00,9.68,9.75,9.61,9.67,365655.0,9.3533,9.4209,9.2856,9.3436,365655.0
2019-08-27 10:00:00,9.67,9.67,9.54,9.55,85605.0,9.3436,9.3436,9.218,9.2277,85605.0
2019-08-27 10:30:00,9.57,9.6,9.5,9.5,113955.0,9.247,9.276,9.1794,9.1794,113955.0
2019-08-27 11:00:00,9.51,9.56,9.33,9.35,314415.0,9.189,9.2373,9.0151,9.0344,314415.0
2019-08-27 11:30:00,9.33,9.42,9.33,9.36,52800.0,9.0151,9.1021,9.0151,9.0441,52800.0
2019-08-27 12:00:00,9.37,9.38,9.3,9.34,61350.0,9.0537,9.0634,8.9861,9.0248,61350.0
2019-08-27 12:30:00,9.35,9.35,9.2,9.22,136650.0,9.0344,9.0344,8.8895,8.9088,136650.0
2019-08-27 13:00:00,9.19,9.24,9.18,9.24,20250.0,8.8798,8.9281,8.8702,8.9281,20250.0
2019-08-27 13:30:00,9.26,9.41,9.25,9.4,109890.0,8.9475,9.0924,8.9378,9.0827,109890.0
2019-08-27 14:00:00,9.44,9.44,9.34,9.35,24150.0,9.1214,9.1214,9.0248,9.0344,24150.0
2019-08-27 14:30:00,9.33,9.41,9.31,9.41,10500.0,9.0151,9.0924,8.9958,9.0924,10500.0
2019-08-27 15:00:00,9.4,9.46,9.35,9.36,38475.0,9.0827,9.1407,9.0344,9.0441,38475.0
2019-08-27 15:30:00,9.35,9.4,9.32,9.33,251400.0,9.0344,9.0827,9.0054,9.0151,251400.0
2019-08-28 09:30:00,9.19,9.27,9.01,9.24,367245.0,8.8798,8.9571,8.7059,8.9281,367245.0
2019-08-28 10:00:00,9.19,9.27,9.16,9.21,236595.0,8.8798,8.9571,8.8508,8.8991,236595.0
2019-08-28 10:30:00,9.24,9.33,9.23,9.3,105825.0,8.9281,9.0151,8.9185,8.9861,105825.0
2019-08-28 11:00:00,9.31,9.42,9.27,9.42,120630.0,8.9958,9.1021,8.9571,9.1021,120630.0
2019-08-28 11:30:00,9.44,9.53,9.43,9.49,57600.0,9.1214,9.2083,9.1117,9.1697,57600.0
2019-08-28 12:00:00,9.5,9.51,9.48,9.5,31710.0,9.1794,9.189,9.16,9.1794,31710.0
2019-08-28 12:30:00,9.5,9.53,9.48,9.53,86040.0,9.1794,9.2083,9.16,9.2083,86040.0
2019-08-28 13:00:00,9.49,9.49,9.43,9.49,19500.0,9.1697,9.1697,9.1117,9.1697,19500.0
2019-08-28 13:30:00,9.49,9.53,9.49,9.5,23460.0,9.1697,9.2083,9.1697,9.1794,23460.0
2019-08-28 14:00:00,9.48,9.5,9.48,9.48,73950.0,9.16,9.1794,9.16,9.16,73950.0
2019-08-28 14:30:00,9.49,9.53,9.49,9.52,25455.0,9.1697,9.2083,9.1697,9.1987,25455.0
2019-08-28 15:00:00,9.53,9.55,9.47,9.47,111345.0,9.2083,9.2277,9.1504,9.1504,111345.0
2019-08-28 15:30:00,9.46,9.51,9.45,9.51,258165.0,9.1407,9.189,9.131,9.189,258165.0
2019-08-29 09:30:00,9.93,10.24,9.93,10.23,1333095.0,9.5948,9.8944,9.5948,9.8847,1333095.0
2019-08-29 10:00:00,10.21,10.28,10.17,10.24,204030.0,9.8654,9.933,9.8267,9.8944,204030.0
2019-08-29 10:30:00,10.25,10.25,10.02,10.18,131400.0,9.904,9.904,9.6818,9.8364,131400.0
2019-08-29 11:00:00,10.19,10.23,10.15,10.22,103365.0,9.8461,9.8847,9.8074,9.875,103365.0
2019-08-29 11:30:00,10.22,10.28,10.22,10.25,189150.0,9.875,9.933,9.875,9.904,189150.0
2019-08-29 12:00:00,10.24,10.28,10.22,10.26,65475.0,9.8944,9.933,9.875,9.9137,65475.0
2019-08-29 12:30:00,10.27,10.31,10.27,10.31,80520.0,9.9234,9.962,9.9234,9.962,80520.0
2019-08-29 13:00:00,10.31,10.31,10.28,10.28,80085.0,9.962,9.962,9.933,9.933,80085.0
2019-08-29 13:30:00,10.27,10.33,10.27,10.3,75495.0,9.9234,9.9813,9.9234,9.9523,75495.0
2019-08-29 14:00:00,10.33,10.35,10.22,10.24,117750.0,9.9813,10.0007,9.875,9.8944,117750.0
2019-08-29 14:30:00,10.25,10.29,10.22,10.22,44670.0,9.904,9.9427,9.875,9.875,44670.0
2019-08-29 15:00:00,10.21,10.23,10.18,10.18,90735.0,9.8654,9.8847,9.8364,9.8364,90735.0
2019-08-29 15:30:00,10.21,10.23,10.13,10.15,360765.0,9.8654,9.8847,9.7881,9.8074,360765.0
2019-08-30 09:30:00,10.44,10.57,10.3,10.51,563985.0,10.0876,10.2132,9.9523,10.1553,563985.0
2019-08-30 10:00:00,10.52,10.6,10.45,10.45,154530.0,10.1649,10.2422,10.0973,10.0973,154530.0
2019-08-30 10:30:00,10.5,10.52,10.46,10.46,81435.0,10.1456,10.1649,10.1069,10.1069,81435.0
2019-08-30 11:00:00,10.43,10.43,10.18,10.25,175155.0,10.078,10.078,9.8364,9.904,175155.0
2019-08-30 11:30:00,10.28,10.33,10.27,10.32,26550.0,9.933,9.9813,9.9234,9.9717,26550.0
2019-08-30 12:00:00,10.31,10.36,10.27,10.36,51450.0,9.962,10.0103,9.9234,10.0103,51450.0
2019-08-30 12:30:00,10.35,10.36,10.33,10.36,9000.0,10.0007,10.0103,9.9813,10.0103,9000.0
2019-08-30 13:00:00,10.35,10.35,10.28,10.29,31500.0,10.0007,10.0007,9.933,9.9427,31500.0
2019-08-30 13:30:00,10.31,10.31,10.27,10.28,15000.0,9.962,9.962,9.9234,9.933,15000.0
2019-08-30 14:00:00,10.29,10.33,10.29,10.33,33330.0,9.9427,9.9813,9.9427,9.9813,33330.0
2019-08-30 14:30:00,10.34,10.34,10.29,10.29,27750.0,9.991,9.991,9.9427,9.9427,27750.0
2019-08-30 15:00:00,10.23,10.28,10.23,10.28,27510.0,9.8847,9.933,9.8847,9.933,27510.0
2019-08-30 15:30:00,10.29,10.35,10.28,10.32,129375.0,9.9427,10.0007,9.933,9.9717,129375.0
2019-09-03 09:30:00,10.0,10.1,9.87,10.03,617085.0,9.6625,9.7591,9.5369,9.6915,617085.0
2019-09-03 10:00:00,10.0,10.0,9.65,9.78,314370.0,9.6625,9.6625,9.3243,9.4499,314370.0
2019-09-03 10:30:00,9.77,9.88,9.73,9.83,111780.0,9.4402,9.5465,9.4016,9.4982,111780.0
2019-09-03 11:00:00,9.81,9.81,9.7,9.73,31605.0,9.4789,9.4789,9.3726,9.4016,31605.0
2019-09-03 11:30:00,9.75,9.8,9.71,9.73,58620.0,9.4209,9.4692,9.3823,9.4016,58620.0
2019-09-03 12:00:00,9.8,9.81,9.76,9.81,41220.0,9.4692,9.4789,9.4306,9.4789,41220.0
2019-09-03 12:30:00,9.75,9.81,9.73,9.73,94080.0,9.4209,9.4789,9.4016,9.4016,94080.0
2019-09-03 13:00:00,9.73,9.74,9.67,9.68,56655.0,9.4016,9.4113,9.3436,9.3533,56655.0
2019-09-03 13:30:00,9.69,9.69,9.64,9.66,104445.0,9.3629,9.3629,9.3146,9.334,104445.0
2019-09-03 14:00:00,9.65,9.7,9.63,9.66,89520.0,9.3243,9.3726,9.305,9.334,89520.0
2019-09-03 14:30:00,9.66,9.69,9.64,9.68,40500.0,9.334,9.3629,9.3146,9.3533,40500.0
2019-09-03 15:00:00,9.7,9.81,9.68,9.8,156120.0,9.3726,9.4789,9.3533,9.4692,156120.0
2019-09-03 15:30:00,9.8,9.87,9.78,9.79,374460.0,9.4692,9.5369,9.4499,9.4596,374460.0
2019-09-04 09:30:00,10.27,10.55,10.25,10.49,1294470.0,9.9234,10.1939,9.904,10.1359,1294470.0
2019-09-04 10:00:00,10.47,10.53,10.41,10.46,416355.0,10.1166,10.1746,10.0586,10.1069,416355.0
2019-09-04 10:30:00,10.43,10.48,10.43,10.47,253350.0,10.078,10.1263,10.078,10.1166,253350.0
2019-09-04 11:00:00,10.5,10.5,10.4,10.45,274755.0,10.1456,10.1456,10.049,10.0973,274755.0
2019-09-04 11:30:00,10.44,10.5,10.44,10.47,471900.0,10.0876,10.1456,10.0876,10.1166,471900.0
2019-09-04 12:00:00,10.46,10.46,10.4,10.43,49965.0,10.1069,10.1069,10.049,10.078,49965.0
2019-09-04 12:30:00,10.43,10.53,10.43,10.52,172065.0,10.078,10.1746,10.078,10.1649,172065.0
2019-09-04 13:00:00,10.53,10.59,10.53,10.58,129945.0,10.1746,10.2326,10.1746,10.2229,129945.0
2019-09-04 13:30:00,10.59,10.59,10.54,10.54,49815.0,10.2326,10.2326,10.1842,10.1842,49815.0
2019-09-04 14:00:00,10.54,10.54,10.5,10.53,42000.0,10.1842,10.1842,10.1456,10.1746,42000.0
2019-09-04 14:30:00,10.53,10.56,10.5,10.5,80040.0,10.1746,10.2036,10.1456,10.1456,80040.0
2019-09-04 15:00:00,10.5,10.57,10.5,10.56,98205.0,10.1456,10.2132,10.1456,10.2036,98205.0
2019-09-04 15:30:00,10.57,10.61,10.57,10.61,341235.0,10.2132,10.2519,10.2132,10.2519,341235.0
2019-09-05 09:30:00,11.27,11.84,11.27,11.78,1244550.0,10.8896,11.4404,10.8896,11.3824,1244550.0
2019-09-05 10:00:00,11.8,11.91,11.75,11.88,290595.0,11.4017,11.508,11.3534,11.479,290595.0
2019-09-05 10:30:00,11.87,11.95,11.73,11.73,133890.0,11.4694,11.5467,11.3341,11.3341,133890.0
2019-09-05 11:00:00,11.81,11.81,11.73,11.74,40410.0,11.4114,11.4114,11.3341,11.3437,40410.0
2019-09-05 11:30:00,11.73,11.76,11.67,11.68,99660.0,11.3341,11.3631,11.2761,11.2858,99660.0
2019-09-05 12:00:00,11.7,11.7,11.54,11.57,144780.0,11.3051,11.3051,11.1505,11.1795,144780.0
2019-09-05 12:30:00,11.56,11.59,11.53,11.59,78870.0,11.1698,11.1988,11.1408,11.1988,78870.0
2019-09-05 13:00:00,11.61,11.61,11.52,11.56,155010.0,11.2181,11.2181,11.1312,11.1698,155010.0
2019-09-05 13:30:00,11.55,11.55,11.52,11.52,36285.0,11.1602,11.1602,11.1312,11.1312,36285.0
2019-09-05 14:00:00,11.53,11.57,11.51,11.53,55500.0,11.1408,11.1795,11.1215,11.1408,55500.0
2019-09-05 14:30:00,11.54,11.57,11.5,11.55,40185.0,11.1505,11.1795,11.1118,11.1602,40185.0
2019-09-05 15:00:00,11.56,11.63,11.55,11.61,285180.0,11.1698,11.2375,11.1602,11.2181,285180.0
2019-09-05 15:30:00,11.62,11.63,11.56,11.57,294630.0,11.2278,11.2375,11.1698,11.1795,294630.0
2019-09-06 09:30:00,11.62,11.64,11.41,11.51,433410.0,11.2278,11.2471,11.0249,11.1215,433410.0
2019-09-06 10:00:00,11.55,11.67,11.53,11.67,49845.0,11.1602,11.2761,11.1408,11.2761,49845.0
2019-09-06 10:30:00,11.64,11.73,11.64,11.67,69630.0,11.2471,11.3341,11.2471,11.2761,69630.0
2019-09-06 11:00:00,11.69,11.7,11.66,11.68,39045.0,11.2954,11.3051,11.2664,11.2858,39045.0
2019-09-06 11:30:00,11.69,11.69,11.63,11.63,33585.0,11.2954,11.2954,11.2375,11.2375,33585.0
2019-09-06 12:00:00,11.65,11.68,11.64,11.64,36000.0,11.2568,11.2858,11.2471,11.2471,36000.0
2019-09-06 12:30:00,11.65,11.67,11.6,11.63,32040.0,11.2568,11.2761,11.2085,11.2375,32040.0
2019-09-06 13:00:00,11.67,11.7,11.66,11.7,39585.0,11.2761,11.3051,11.2664,11.3051,39585.0
2019-09-06 13:30:00,11.71,11.74,11.69,11.74,19935.0,11.3148,11.3437,11.2954,11.3437,19935.0
2019-09-06 14:00:00,11.75,11.75,11.7,11.71,12000.0,11.3534,11.3534,11.3051,11.3148,12000.0
2019-09-06 14:30:00,11.72,11.73,11.65,11.66,45105.0,11.3244,11.3341,11.2568,11.2664,45105.0
2019-09-06 15:00:00,11.67,11.68,11.65,11.67,66450.0,11.2761,11.2858,11.2568,11.2761,66450.0
2019-09-06 15:30:00,11.67,11.67,11.57,11.63,269205.0,11.2761,11.2761,11.1795,11.2375,269205.0
2019-09-09 09:30:00,11.85,11.95,11.85,11.89,307920.0,11.45,11.5467,11.45,11.4887,307920.0
2019-09-09 10:00:00,11.91,11.93,11.83,11.87,50310.0,11.508,11.5273,11.4307,11.4694,50310.0
2019-09-09 10:30:00,11.83,12.03,11.83,12.0,180465.0,11.4307,11.624,11.4307,11.595,180465.0
2019-09-09 11:00:00,12.01,12.07,12.01,12.03,53580.0,11.6046,11.6626,11.6046,11.624,53580.0
2019-09-09 11:30:00,12.03,12.07,12.0,12.06,100260.0,11.624,11.6626,11.595,11.6529,100260.0
2019-09-09 12:00:00,12.07,12.07,11.8,11.8,117630.0,11.6626,11.6626,11.4017,11.4017,117630.0
2019-09-09 12:30:00,11.8,11.81,11.67,11.78,99750.0,11.4017,11.4114,11.2761,11.3824,99750.0
2019-09-09 13:00:00,11.78,11.79,11.75,11.75,21000.0,11.3824,11.3921,11.3534,11.3534,21000.0
2019-09-09 13:30:00,11.73,11.73,11.67,11.72,64500.0,11.3341,11.3341,11.2761,11.3244,64500.0
2019-09-09 14:00:00,11.7,11.7,11.67,11.68,33930.0,11.3051,11.3051,11.2761,11.2858,33930.0
2019-09-09 14:30:00,11.7,11.72,11.69,11.72,16215.0,11.3051,11.3244,11.2954,11.3244,16215.0
2019-09-09 15:00:00,11.7,11.83,11.7,11.8,28500.0,11.3051,11.4307,11.3051,11.4017,28500.0
2019-09-09 15:30:00,11.79,11.81,11.76,11.78,96180.0,11.3921,11.4114,11.3631,11.3824,96180.0
2019-09-10 09:30:00,11.61,11.65,11.37,11.6,415605.0,11.2181,11.2568,10.9862,11.2085,415605.0
2019-09-10 10:00:00,11.61,11.69,11.56,11.66,77025.0,11.2181,11.2954,11.1698,11.2664,77025.0
2019-09-10 10:30:00,11.65,11.65,11.5,11.5,27000.0,11.2568,11.2568,11.1118,11.1118,27000.0
2019-09-10 11:00:00,11.57,11.57,11.53,11.53,16500.0,11.1795,11.1795,11.1408,11.1408,16500.0
2019-09-10 11:30:00,11.51,11.72,11.51,11.7,52455.0,11.1215,11.3244,11.1215,11.3051,52455.0
2019-09-10 12:00:00,11.62,11.79,11.61,11.78,41250.0,11.2278,11.3921,11.2181,11.3824,41250.0
2019-09-10 12:30:00,11.78,11.8,11.75,11.8,13500.0,11.3824,11.4017,11.3534,11.4017,13500.0
2019-09-10 13:00:00,11.77,11.77,11.7,11.7,16500.0,11.3727,11.3727,11.3051,11.3051,16500.0
2019-09-10 13:30:00,11.77,11.81,11.76,11.76,15000.0,11.3727,11.4114,11.3631,11.3631,15000.0
2019-09-10 14:00:00,11.77,11.77,11.76,11.76,4500.0,11.3727,11.3727,11.3631,11.3631,4500.0
2019-09-10 14:30:00,11.8,11.8,11.76,11.78,22500.0,11.4017,11.4017,11.3631,11.3824,22500.0
2019-09-10 15:00:00,11.8,11.84,11.8,11.8,22500.0,11.4017,11.4404,11.4017,11.4017,22500.0
2019-09-10 15:30:00,11.8,11.94,11.8,11.94,182310.0,11.4017,11.537,11.4017,11.537,182310.0
2019-09-11 09:30:00,12.12,12.19,11.92,12.16,334590.0,11.7109,11.7786,11.5177,11.7496,334590.0
2019-09-11 10:00:00,12.14,12.3,12.14,12.3,119865.0,11.7302,11.8848,11.7302,11.8848,119865.0
2019-09-11 10:30:00,12.3,12.36,12.3,12.35,94380.0,11.8848,11.9428,11.8848,11.9332,94380.0
2019-09-11 11:00:00,12.36,12.39,12.33,12.35,99510.0,11.9428,11.9718,11.9138,11.9332,99510.0
2019-09-11 11:30:00,12.36,12.4,12.35,12.39,56085.0,11.9428,11.9815,11.9332,11.9718,56085.0
2019-09-11 12:00:00,12.4,12.43,12.37,12.38,75180.0,11.9815,12.0105,11.9525,11.9621,75180.0
2019-09-11 12:30:00,12.4,12.47,12.39,12.43,112380.0,11.9815,12.0491,11.9718,12.0105,112380.0
2019-09-11 13:00:00,12.41,12.43,12.35,12.35,38055.0,11.9911,12.0105,11.9332,11.9332,38055.0
2019-09-11 13:30:00,12.36,12.36,12.28,12.32,59565.0,11.9428,11.9428,11.8655,11.9042,59565.0
2019-09-11 14:00:00,12.35,12.39,12.34,12.37,37740.0,11.9332,11.9718,11.9235,11.9525,37740.0
2019-09-11 14:30:00,12.4,12.4,12.37,12.4,18975.0,11.9815,11.9815,11.9525,11.9815,18975.0
2019-09-11 15:00:00,12.43,12.48,12.43,12.44,71775.0,12.0105,12.0588,12.0105,12.0201,71775.0
2019-09-11 15:30:00,12.44,12.48,12.4,12.48,283530.0,12.0201,12.0588,11.9815,12.0588,283530.0
2019-09-12 09:30:00,12.82,12.82,12.33,12.54,530445.0,12.3873,12.3873,11.9138,12.1167,530445.0
2019-09-12 10:00:00,12.53,12.94,12.51,12.91,443625.0,12.1071,12.5032,12.0878,12.4743,443625.0
2019-09-12 10:30:00,12.9,12.9,12.46,12.61,295875.0,12.4646,12.4646,12.0394,12.1844,295875.0
2019-09-12 11:00:00,12.62,12.68,12.52,12.65,326400.0,12.194,12.252,12.0974,12.223,326400.0
2019-09-12 11:30:00,12.65,12.72,12.62,12.7,49050.0,12.223,12.2907,12.194,12.2713,49050.0
2019-09-12 12:00:00,12.7,12.7,12.59,12.61,17925.0,12.2713,12.2713,12.1651,12.1844,17925.0
2019-09-12 12:30:00,12.62,12.71,12.62,12.71,49500.0,12.194,12.281,12.194,12.281,49500.0
2019-09-12 13:00:00,12.72,12.75,12.66,12.66,46500.0,12.2907,12.3197,12.2327,12.2327,46500.0
2019-09-12 13:30:00,12.7,12.73,12.7,12.73,21060.0,12.2713,12.3003,12.2713,12.3003,21060.0
2019-09-12 14:00:00,12.71,12.76,12.71,12.76,16425.0,12.281,12.3293,12.281,12.3293,16425.0
2019-09-12 14:30:00,12.74,12.8,12.73,12.76,117825.0,12.31,12.368,12.3003,12.3293,117825.0
2019-09-12 15:00:00,12.73,12.74,12.69,12.69,106665.0,12.3003,12.31,12.2617,12.2617,106665.0
2019-09-12 15:30:00,12.69,12.71,12.57,12.58,317925.0,12.2617,12.281,12.1457,12.1554,317925.0
2019-09-13 09:30:00,12.6,12.6,12.39,12.46,326985.0,12.1747,12.1747,11.9718,12.0394,326985.0
2019-09-13 10:00:00,12.48,12.52,12.29,12.47,165285.0,12.0588,12.0974,11.8752,12.0491,165285.0
2019-09-13 10:30:00,12.48,12.56,12.45,12.53,62445.0,12.0588,12.1361,12.0298,12.1071,62445.0
2019-09-13 11:00:00,12.55,12.62,12.53,12.55,36750.0,12.1264,12.194,12.1071,12.1264,36750.0
2019-09-13 11:30:00,12.55,12.61,12.55,12.61,9000.0,12.1264,12.1844,12.1264,12.1844,9000.0
2019-09-13 12:00:00,12.61,12.65,12.61,12.61,21000.0,12.1844,12.223,12.1844,12.1844,21000.0
2019-09-13 12:30:00,12.62,12.62,12.59,12.61,15000.0,12.194,12.194,12.1651,12.1844,15000.0
2019-09-13 13:00:00,12.61,12.64,12.6,12.64,18000.0,12.1844,12.2134,12.1747,12.2134,18000.0
2019-09-13 13:30:00,12.65,12.65,12.59,12.62,22500.0,12.223,12.223,12.1651,12.194,22500.0
2019-09-13 14:00:00,12.54,12.58,12.54,12.57,33000.0,12.1167,12.1554,12.1167,12.1457,33000.0
2019-09-13 14:30:00,12.59,12.59,12.53,12.55,15000.0,12.1651,12.1651,12.1071,12.1264,15000.0
2019-09-13 15:00:00,12.52,12.52,12.46,12.51,75840.0,12.0974,12.0974,12.0394,12.0878,75840.0
2019-09-13 15:30:00,12.51,12.57,12.47,12.47,126315.0,12.0878,12.1457,12.0491,12.0491,126315.0
2019-09-16 09:30:00,12.13,12.23,11.89,12.23,440670.0,11.7206,11.8172,11.4887,11.8172,440670.0
2019-09-16 10:00:00,12.21,12.33,12.18,12.29,154890.0,11.7979,11.9138,11.7689,11.8752,154890.0
2019-09-16 10:30:00,12.2,12.23,12.15,12.15,23340.0,11.7882,11.8172,11.7399,11.7399,23340.0
2019-09-16 11:00:00,12.26,12.35,12.26,12.35,21405.0,11.8462,11.9332,11.8462,11.9332,21405.0
2019-09-16 11:30:00,12.34,12.34,12.17,12.17,28200.0,11.9235,11.9235,11.7592,11.7592,28200.0
2019-09-16 12:00:00,12.2,12.2,12.16,12.16,18000.0,11.7882,11.7882,11.7496,11.7496,18000.0
2019-09-16 12:30:00,12.2,12.24,12.17,12.23,35880.0,11.7882,11.8269,11.7592,11.8172,35880.0
2019-09-16 13:00:00,12.22,12.23,12.21,12.23,20055.0,11.8075,11.8172,11.7979,11.8172,20055.0
2019-09-16 13:30:00,12.25,12.29,12.24,12.29,26325.0,11.8365,11.8752,11.8269,11.8752,26325.0
2019-09-16 14:00:00,12.31,12.31,12.26,12.29,18000.0,11.8945,11.8945,11.8462,11.8752,18000.0
2019-09-16 14:30:00,12.32,12.32,12.27,12.28,10650.0,11.9042,11.9042,11.8559,11.8655,10650.0
2019-09-16 15:00:00,12.27,12.3,12.24,12.27,41025.0,11.8559,11.8848,11.8269,11.8559,41025.0
2019-09-16 15:30:00,12.27,12.3,12.21,12.22,70905.0,11.8559,11.8848,11.7979,11.8075,70905.0
2019-09-17 09:30:00,12.14,12.19,11.97,12.0,416160.0,11.7302,11.7786,11.566,11.595,416160.0
2019-09-17 10:00:00,12.0,12.09,11.95,12.07,194685.0,11.595,11.6819,11.5467,11.6626,194685.0
2019-09-17 10:30:00,12.09,12.12,12.08,12.11,48090.0,11.6819,11.7109,11.6723,11.7013,48090.0
2019-09-17 11:00:00,12.13,12.23,12.13,12.23,56265.0,11.7206,11.8172,11.7206,11.8172,56265.0
2019-09-17 11:30:00,12.2,12.22,12.17,12.18,18750.0,11.7882,11.8075,11.7592,11.7689,18750.0
2019-09-17 12:00:00,12.18,12.2,12.11,12.13,43125.0,11.7689,11.7882,11.7013,11.7206,43125.0
2019-09-17 12:30:00,12.07,12.1,12.07,12.1,4500.0,11.6626,11.6916,11.6626,11.6916,4500.0
2019-09-17 13:00:00,12.16,12.23,12.16,12.21,30645.0,11.7496,11.8172,11.7496,11.7979,30645.0
2019-09-17 13:30:00,12.23,12.29,12.23,12.24,38940.0,11.8172,11.8752,11.8172,11.8269,38940.0
2019-09-17 14:00:00,12.23,12.25,12.23,12.25,7500.0,11.8172,11.8365,11.8172,11.8365,7500.0
2019-09-17 14:30:00,12.26,12.27,12.25,12.25,23175.0,11.8462,11.8559,11.8365,11.8365,23175.0
2019-09-17 15:00:00,12.27,12.29,12.26,12.29,26100.0,11.8559,11.8752,11.8462,11.8752,26100.0
2019-09-17 15:30:00,12.29,12.36,12.29,12.34,109365.0,11.8752,11.9428,11.8752,11.9235,109365.0
2019-09-18 09:30:00,12.29,12.31,12.21,12.3,90135.0,11.8752,11.8945,11.7979,11.8848,90135.0
2019-09-18 10:00:00,12.32,12.33,12.27,12.33,48195.0,11.9042,11.9138,11.8559,11.9138,48195.0
2019-09-18 10:30:00,12.31,12.33,12.23,12.25,83700.0,11.8945,11.9138,11.8172,11.8365,83700.0
2019-09-18 11:00:00,12.26,12.28,12.24,12.25,51030.0,11.8462,11.8655,11.8269,11.8365,51030.0
2019-09-18 11:30:00,12.23,12.26,12.22,12.26,36450.0,11.8172,11.8462,11.8075,11.8462,36450.0
2019-09-18 12:00:00,12.26,12.3,12.26,12.29,39045.0,11.8462,11.8848,11.8462,11.8752,39045.0
2019-09-18 12:30:00,12.31,12.31,12.23,12.23,18240.0,11.8945,11.8945,11.8172,11.8172,18240.0
2019-09-18 13:00:00,12.23,12.23,12.13,12.13,73545.0,11.8172,11.8172,11.7206,11.7206,73545.0
2019-09-18 13:30:00,12.13,12.19,12.11,12.18,39210.0,11.7206,11.7786,11.7013,11.7689,39210.0
2019-09-18 14:00:00,12.19,12.21,11.88,11.9,241605.0,11.7786,11.7979,11.479,11.4983,241605.0
2019-09-18 14:30:00,11.86,12.02,11.83,11.98,164085.0,11.4597,11.6143,11.4307,11.5756,164085.0
2019-09-18 15:00:00,11.95,12.16,11.95,12.16,134805.0,11.5467,11.7496,11.5467,11.7496,134805.0
2019-09-18 15:30:00,12.17,12.37,12.17,12.35,584595.0,11.7592,11.9525,11.7592,11.9332,584595.0
2019-09-19 09:30:00,12.47,12.55,12.42,12.47,303390.0,12.0491,12.1264,12.0008,12.0491,303390.0
2019-09-19 10:00:00,12.47,12.5,12.42,12.44,300585.0,12.0491,12.0781,12.0008,12.0201,300585.0
2019-09-19 10:30:00,12.46,12.54,12.46,12.53,65880.0,12.0394,12.1167,12.0394,12.1071,65880.0
2019-09-19 11:00:00,12.45,12.51,12.44,12.51,24030.0,12.0298,12.0878,12.0201,12.0878,24030.0
2019-09-19 11:30:00,12.52,12.53,12.42,12.42,43530.0,12.0974,12.1071,12.0008,12.0008,43530.0
2019-09-19 12:00:00,12.41,12.45,12.29,12.29,115500.0,11.9911,12.0298,11.8752,11.8752,115500.0
2019-09-19 12:30:00,12.29,12.36,12.29,12.36,19500.0,11.8752,11.9428,11.8752,11.9428,19500.0
2019-09-19 13:00:00,12.37,12.37,12.3,12.32,176310.0,11.9525,11.9525,11.8848,11.9042,176310.0
2019-09-19 13:30:00,12.3,12.3,12.19,12.26,102300.0,11.8848,11.8848,11.7786,11.8462,102300.0
2019-09-19 14:00:00,12.27,12.31,12.27,12.27,23550.0,11.8559,11.8945,11.8559,11.8559,23550.0
2019-09-19 14:30:00,12.26,12.28,12.23,12.26,35985.0,11.8462,11.8655,11.8172,11.8462,35985.0
2019-09-19 15:00:00,12.27,12.27,12.24,12.24,62550.0,11.8559,11.8559,11.8269,11.8269,62550.0
2019-09-19 15:30:00,12.23,12.23,12.12,12.16,312120.0,11.8172,11.8172,11.7109,11.7496,312120.0
2019-09-20 09:30:00,12.32,12.32,11.98,12.06,304335.0,11.9042,11.9042,11.5756,11.6529,304335.0
2019-09-20 10:00:00,12.05,12.12,12.04,12.12,89985.0,11.6433,11.7109,11.6336,11.7109,89985.0
2019-09-20 10:30:00,12.14,12.15,12.03,12.04,43410.0,11.7302,11.7399,11.624,11.6336,43410.0
2019-09-20 11:00:00,12.04,12.06,12.01,12.03,47700.0,11.6336,11.6529,11.6046,11.624,47700.0
2019-09-20 11:30:00,11.97,11.97,11.91,11.97,71820.0,11.566,11.566,11.508,11.566,71820.0
2019-09-20 12:00:00,11.97,12.0,11.97,12.0,8085.0,11.566,11.595,11.566,11.595,8085.0
2019-09-20 12:30:00,11.91,11.96,11.91,11.95,46950.0,11.508,11.5563,11.508,11.5467,46950.0
2019-09-20 13:00:00,11.95,11.95,11.33,11.67,563415.0,11.5467,11.5467,10.9476,11.2761,563415.0
2019-09-20 13:30:00,11.65,11.65,11.54,11.65,115155.0,11.2568,11.2568,11.1505,11.2568,115155.0
2019-09-20 14:00:00,11.67,11.73,11.57,11.66,147135.0,11.2761,11.3341,11.1795,11.2664,147135.0
2019-09-20 14:30:00,11.67,11.75,11.66,11.68,60135.0,11.2761,11.3534,11.2664,11.2858,60135.0
2019-09-20 15:00:00,11.7,11.74,11.65,11.65,59505.0,11.3051,11.3437,11.2568,11.2568,59505.0
2019-09-20 15:30:00,11.66,11.67,11.48,11.49,487095.0,11.2664,11.2761,11.0925,11.1022,487095.0
2019-09-23 09:30:00,11.43,11.77,11.43,11.74,696705.0,11.0442,11.3727,11.0442,11.3437,696705.0
2019-09-23 10:00:00,11.73,11.75,11.55,11.73,208740.0,11.3341,11.3534,11.1602,11.3341,208740.0
2019-09-23 10:30:00,11.76,11.8,11.73,11.73,62550.0,11.3631,11.4017,11.3341,11.3341,62550.0
2019-09-23 11:00:00,11.77,11.81,11.74,11.81,54225.0,11.3727,11.4114,11.3437,11.4114,54225.0
2019-09-23 11:30:00,11.83,11.9,11.83,11.9,22560.0,11.4307,11.4983,11.4307,11.4983,22560.0
2019-09-23 12:00:00,11.9,12.0,11.88,11.99,38220.0,11.4983,11.595,11.479,11.5853,38220.0
2019-09-23 12:30:00,11.97,12.01,11.96,11.99,55005.0,11.566,11.6046,11.5563,11.5853,55005.0
2019-09-23 13:00:00,12.0,12.02,11.99,12.01,28500.0,11.595,11.6143,11.5853,11.6046,28500.0
2019-09-23 13:30:00,12.0,12.03,11.99,12.03,25500.0,11.595,11.624,11.5853,11.624,25500.0
2019-09-23 14:00:00,12.01,12.01,11.99,12.0,13785.0,11.6046,11.6046,11.5853,11.595,13785.0
2019-09-23 14:30:00,11.99,12.0,11.98,11.99,21000.0,11.5853,11.595,11.5756,11.5853,21000.0
2019-09-23 15:00:00,12.02,12.03,11.97,11.98,70155.0,11.6143,11.624,11.566,11.5756,70155.0
2019-09-23 15:30:00,11.96,11.96,11.81,11.84,159510.0,11.5563,11.5563,11.4114,11.4404,159510.0
2019-09-24 09:30:00,12.09,12.1,11.97,11.97,408270.0,11.7036,11.7133,11.5874,11.5874,408270.0
2019-09-24 10:00:00,11.94,11.98,11.67,11.68,277305.0,11.5584,11.5971,11.297,11.3067,277305.0
2019-09-24 10:30:00,11.69,11.75,11.53,11.62,164175.0,11.3164,11.3744,11.1615,11.2486,164175.0
2019-09-24 11:00:00,11.6,11.6,11.5,11.6,171810.0,11.2292,11.2292,11.1324,11.2292,171810.0
2019-09-24 11:30:00,11.59,11.59,11.38,11.45,161760.0,11.2196,11.2196,11.0163,11.084,161760.0
2019-09-24 12:00:00,11.42,11.52,11.23,11.29,157935.0,11.055,11.1518,10.8711,10.9291,157935.0
2019-09-24 12:30:00,11.3,11.32,11.1,11.1,185445.0,10.9388,10.9582,10.7452,10.7452,185445.0
2019-09-24 13:00:00,11.12,11.18,11.07,11.13,107250.0,10.7646,10.8227,10.7162,10.7743,107250.0
2019-09-24 13:30:00,11.15,11.24,11.14,11.18,84675.0,10.7936,10.8807,10.7839,10.8227,84675.0
2019-09-24 14:00:00,11.19,11.41,11.08,11.41,296340.0,10.8323,11.0453,10.7259,11.0453,296340.0
2019-09-24 14:30:00,11.36,11.4,11.19,11.24,294195.0,10.9969,11.0356,10.8323,10.8807,294195.0
2019-09-24 15:00:00,11.23,11.25,11.13,11.17,107955.0,10.8711,10.8904,10.7743,10.813,107955.0
2019-09-24 15:30:00,11.17,11.31,11.12,11.2,329610.0,10.813,10.9485,10.7646,10.842,329610.0
2019-09-25 09:30:00,11.07,11.21,10.92,10.94,315120.0,10.7162,10.8517,10.571,10.5903,315120.0
2019-09-25 10:00:00,10.93,11.06,10.8,11.04,208110.0,10.5807,10.7065,10.4548,10.6871,208110.0
2019-09-25 10:30:00,11.07,11.29,11.07,11.26,87225.0,10.7162,10.9291,10.7162,10.9001,87225.0
2019-09-25 11:00:00,11.32,11.48,11.3,11.41,56850.0,10.9582,11.1131,10.9388,11.0453,56850.0
2019-09-25 11:30:00,11.34,11.37,11.3,11.36,9660.0,10.9776,11.0066,10.9388,10.9969,9660.0
2019-09-25 12:00:00,11.36,11.47,11.36,11.45,103560.0,10.9969,11.1034,10.9969,11.084,103560.0
2019-09-25 12:30:00,11.46,11.47,11.4,11.44,57840.0,11.0937,11.1034,11.0356,11.0744,57840.0
2019-09-25 13:00:00,11.43,11.5,11.43,11.5,11820.0,11.0647,11.1324,11.0647,11.1324,11820.0
2019-09-25 13:30:00,11.51,11.63,11.51,11.62,77790.0,11.1421,11.2583,11.1421,11.2486,77790.0
2019-09-25 14:00:00,11.61,11.72,11.61,11.72,151020.0,11.2389,11.3454,11.2389,11.3454,151020.0
2019-09-25 14:30:00,11.72,11.79,11.72,11.79,55275.0,11.3454,11.4132,11.3454,11.4132,55275.0
2019-09-25 15:00:00,11.79,11.88,11.79,11.86,108540.0,11.4132,11.5003,11.4132,11.4809,108540.0
2019-09-25 15:30:00,11.85,11.94,11.81,11.84,228765.0,11.4712,11.5584,11.4325,11.4616,228765.0
2019-09-26 09:30:00,11.84,11.94,11.64,11.66,243015.0,11.4616,11.5584,11.268,11.2873,243015.0
2019-09-26 10:00:00,11.69,11.76,11.57,11.74,104445.0,11.3164,11.3841,11.2002,11.3648,104445.0
2019-09-26 10:30:00,11.75,11.92,11.71,11.76,179130.0,11.3744,11.539,11.3357,11.3841,179130.0
2019-09-26 11:00:00,11.72,11.72,11.51,11.58,190290.0,11.3454,11.3454,11.1421,11.2099,190290.0
2019-09-26 11:30:00,11.58,11.69,11.58,11.67,45870.0,11.2099,11.3164,11.2099,11.297,45870.0
2019-09-26 12:00:00,11.71,11.77,11.71,11.77,13500.0,11.3357,11.3938,11.3357,11.3938,13500.0
2019-09-26 12:30:00,11.77,11.8,11.7,11.7,8250.0,11.3938,11.4228,11.326,11.326,8250.0
2019-09-26 13:00:00,11.76,11.76,11.65,11.65,16005.0,11.3841,11.3841,11.2776,11.2776,16005.0
2019-09-26 13:30:00,11.68,11.76,11.68,11.73,48000.0,11.3067,11.3841,11.3067,11.3551,48000.0
2019-09-26 14:00:00,11.83,11.88,11.79,11.88,58170.0,11.4519,11.5003,11.4132,11.5003,58170.0
2019-09-26 14:30:00,11.84,11.84,11.77,11.77,37500.0,11.4616,11.4616,11.3938,11.3938,37500.0
2019-09-26 15:00:00,11.77,11.92,11.77,11.9,201195.0,11.3938,11.539,11.3938,11.5197,201195.0
2019-09-26 15:30:00,11.89,11.95,11.79,11.84,155955.0,11.51,11.5681,11.4132,11.4616,155955.0
2019-09-27 09:30:00,11.61,11.72,11.39,11.41,238200.0,11.2389,11.3454,11.026,11.0453,238200.0
2019-09-27 10:00:00,11.42,11.53,11.33,11.49,147840.0,11.055,11.1615,10.9679,11.1228,147840.0
2019-09-27 10:30:00,11.54,11.69,11.52,11.69,69180.0,11.1712,11.3164,11.1518,11.3164,69180.0
2019-09-27 11:00:00,11.68,11.73,11.67,11.7,108270.0,11.3067,11.3551,11.297,11.326,108270.0
2019-09-27 11:30:00,11.71,11.72,11.2,11.52,426105.0,11.3357,11.3454,10.842,11.1518,426105.0
2019-09-27 12:00:00,11.47,11.55,11.39,11.4,65265.0,11.1034,11.1808,11.026,11.0356,65265.0
2019-09-27 12:30:00,11.36,11.4,11.17,11.17,65550.0,10.9969,11.0356,10.813,10.813,65550.0
2019-09-27 13:00:00,11.16,11.27,11.13,11.18,115215.0,10.8033,10.9098,10.7743,10.8227,115215.0
2019-09-27 13:30:00,11.19,11.19,11.1,11.18,68550.0,10.8323,10.8323,10.7452,10.8227,68550.0
2019-09-27 14:00:00,11.19,11.19,10.97,10.99,155685.0,10.8323,10.8323,10.6194,10.6387,155685.0
2019-09-27 14:30:00,10.98,11.0,10.76,10.8,99375.0,10.6291,10.6484,10.4161,10.4548,99375.0
2019-09-27 15:00:00,10.82,10.94,10.76,10.88,203940.0,10.4742,10.5903,10.4161,10.5323,203940.0
2019-09-27 15:30:00,10.87,11.03,10.87,11.02,443535.0,10.5226,10.6775,10.5226,10.6678,443535.0
2019-09-30 09:30:00,11.18,11.23,11.03,11.13,340740.0,10.8227,10.8711,10.6775,10.7743,340740.0
2019-09-30 10:00:00,11.11,11.16,11.07,11.15,48000.0,10.7549,10.8033,10.7162,10.7936,48000.0
2019-09-30 10:30:00,11.13,11.15,11.09,11.13,34620.0,10.7743,10.7936,10.7355,10.7743,34620.0
2019-09-30 11:00:00,11.09,11.21,11.08,11.21,24540.0,10.7355,10.8517,10.7259,10.8517,24540.0
2019-09-30 11:30:00,11.19,11.24,11.19,11.24,23370.0,10.8323,10.8807,10.8323,10.8807,23370.0
2019-09-30 12:00:00,11.27,11.34,11.23,11.33,70785.0,10.9098,10.9776,10.8711,10.9679,70785.0
2019-09-30 12:30:00,11.33,11.37,11.33,11.35,120840.0,10.9679,11.0066,10.9679,10.9872,120840.0
2019-09-30 13:00:00,11.35,11.35,11.31,11.31,23550.0,10.9872,10.9872,10.9485,10.9485,23550.0
2019-09-30 13:30:00,11.31,11.37,11.3,11.36,38505.0,10.9485,11.0066,10.9388,10.9969,38505.0
2019-09-30 14:00:00,11.36,11.38,11.34,11.35,36000.0,10.9969,11.0163,10.9776,10.9872,36000.0
2019-09-30 14:30:00,11.35,11.35,11.31,11.35,57285.0,10.9872,10.9872,10.9485,10.9872,57285.0
2019-09-30 15:00:00,11.33,11.38,11.3,11.34,29445.0,10.9679,11.0163,10.9388,10.9776,29445.0
2019-09-30 15:30:00,11.31,11.37,11.27,11.34,162255.0,10.9485,11.0066,10.9098,10.9776,162255.0
2019-10-01 09:30:00,11.55,11.99,11.55,11.9,450045.0,11.1808,11.6068,11.1808,11.5197,450045.0
2019-10-01 10:00:00,11.87,11.87,11.52,11.65,341580.0,11.4906,11.4906,11.1518,11.2776,341580.0
2019-10-01 10:30:00,11.64,11.64,11.32,11.32,144060.0,11.268,11.268,10.9582,10.9582,144060.0
2019-10-01 11:00:00,11.29,11.39,11.23,11.39,163215.0,10.9291,11.026,10.8711,11.026,163215.0
2019-10-01 11:30:00,11.39,11.39,11.2,11.23,170310.0,11.026,11.026,10.842,10.8711,170310.0
2019-10-01 12:00:00,11.22,11.22,11.1,11.17,84420.0,10.8614,10.8614,10.7452,10.813,84420.0
2019-10-01 12:30:00,11.15,11.21,11.15,11.21,38700.0,10.7936,10.8517,10.7936,10.8517,38700.0
2019-10-01 13:00:00,11.12,11.12,11.02,11.02,110895.0,10.7646,10.7646,10.6678,10.6678,110895.0
2019-10-01 13:30:00,11.0,11.01,10.92,10.98,59850.0,10.6484,10.6581,10.571,10.6291,59850.0
2019-10-01 14:00:00,10.98,11.07,10.97,11.07,46980.0,10.6291,10.7162,10.6194,10.7162,46980.0
2019-10-01 14:30:00,11.05,11.14,11.05,11.07,44250.0,10.6968,10.7839,10.6968,10.7162,44250.0
2019-10-01 15:00:00,11.09,11.14,11.07,11.09,20235.0,10.7355,10.7839,10.7162,10.7355,20235.0
2019-10-01 15:30:00,11.09,11.1,11.02,11.03,240255.0,10.7355,10.7452,10.6678,10.6775,240255.0
2019-10-02 09:30:00,10.71,10.82,10.57,10.6,473040.0,10.3677,10.4742,10.2322,10.2612,473040.0
2019-10-02 10:00:00,10.64,10.84,10.55,10.78,380850.0,10.2999,10.4935,10.2128,10.4354,380850.0
2019-10-02 10:30:00,10.74,10.74,10.5,10.62,298665.0,10.3967,10.3967,10.1644,10.2806,298665.0
2019-10-02 11:00:00,10.63,10.66,10.47,10.48,126450.0,10.2902,10.3193,10.1354,10.145,126450.0
2019-10-02 11:30:00,10.5,10.51,10.38,10.47,170025.0,10.1644,10.1741,10.0482,10.1354,170025.0
2019-10-02 12:00:00,10.49,10.51,10.4,10.42,56850.0,10.1547,10.1741,10.0676,10.087,56850.0
2019-10-02 12:30:00,10.4,10.41,10.31,10.34,238785.0,10.0676,10.0773,9.9805,10.0095,238785.0
2019-10-02 13:00:00,10.37,10.48,10.37,10.48,204435.0,10.0386,10.145,10.0386,10.145,204435.0
2019-10-02 13:30:00,10.45,10.45,10.37,10.4,73095.0,10.116,10.116,10.0386,10.0676,73095.0
2019-10-02 14:00:00,10.38,10.51,10.37,10.48,81885.0,10.0482,10.1741,10.0386,10.145,81885.0
2019-10-02 14:30:00,10.47,10.56,10.47,10.53,96525.0,10.1354,10.2225,10.1354,10.1934,96525.0
2019-10-02 15:00:00,10.55,10.61,10.49,10.54,114315.0,10.2128,10.2709,10.1547,10.2031,114315.0
2019-10-02 15:30:00,10.54,10.58,10.44,10.52,396825.0,10.2031,10.2418,10.1063,10.1838,396825.0
2019-10-03 09:30:00,10.54,10.67,10.49,10.64,337170.0,10.2031,10.329,10.1547,10.2999,337170.0
2019-10-03 10:00:00,10.6,10.6,10.16,10.48,648255.0,10.2612,10.2612,9.8353,10.145,648255.0
2019-10-03 10:30:00,10.42,10.53,10.31,10.48,311280.0,10.087,10.1934,9.9805,10.145,311280.0
2019-10-03 11:00:00,10.47,10.86,10.47,10.77,394905.0,10.1354,10.5129,10.1354,10.4258,394905.0
2019-10-03 11:30:00,10.77,10.77,10.7,10.77,27525.0,10.4258,10.4258,10.358,10.4258,27525.0
2019-10-03 12:00:00,10.73,10.88,10.73,10.87,53565.0,10.387,10.5323,10.387,10.5226,53565.0
2019-10-03 12:30:00,10.83,10.93,10.83,10.91,57120.0,10.4839,10.5807,10.4839,10.5613,57120.0
2019-10-03 13:00:00,10.93,10.94,10.88,10.94,42750.0,10.5807,10.5903,10.5323,10.5903,42750.0
2019-10-03 13:30:00,10.92,11.04,10.92,11.02,73200.0,10.571,10.6871,10.571,10.6678,73200.0
2019-10-03 14:00:00,11.0,11.07,10.98,11.07,128205.0,10.6484,10.7162,10.6291,10.7162,128205.0
2019-10-03 14:30:00,11.04,11.04,10.99,10.99,61140.0,10.6871,10.6871,10.6387,10.6387,61140.0
2019-10-03 15:00:00,10.98,10.98,10.92,10.95,107955.0,10.6291,10.6291,10.571,10.6,107955.0
2019-10-03 15:30:00,10.94,11.05,10.88,11.05,327000.0,10.5903,10.6968,10.5323,10.6968,327000.0
2019-10-04 09:30:00,11.16,11.37,11.16,11.37,482925.0,10.8033,11.0066,10.8033,11.0066,482925.0
2019-10-04 10:00:00,11.38,11.42,11.3,11.3,133215.0,11.0163,11.055,10.9388,10.9388,133215.0
2019-10-04 10:30:00,11.29,11.36,11.27,11.35,88665.0,10.9291,10.9969,10.9098,10.9872,88665.0
2019-10-04 11:00:00,11.33,11.45,11.3,11.4,333015.0,10.9679,11.084,10.9388,11.0356,333015.0
2019-10-04 11:30:00,11.4,11.49,11.4,11.45,151125.0,11.0356,11.1228,11.0356,11.084,151125.0
2019-10-04 12:00:00,11.47,11.52,11.47,11.48,49110.0,11.1034,11.1518,11.1034,11.1131,49110.0
2019-10-04 12:30:00,11.47,11.48,11.41,11.42,72495.0,11.1034,11.1131,11.0453,11.055,72495.0
2019-10-04 13:00:00,11.41,11.48,11.41,11.46,40740.0,11.0453,11.1131,11.0453,11.0937,40740.0
2019-10-04 13:30:00,11.45,11.5,11.43,11.43,67875.0,11.084,11.1324,11.0647,11.0647,67875.0
2019-10-04 14:00:00,11.43,11.48,11.4,11.48,66840.0,11.0647,11.1131,11.0356,11.1131,66840.0
2019-10-04 14:30:00,11.48,11.53,11.48,11.49,154485.0,11.1131,11.1615,11.1131,11.1228,154485.0
2019-10-04 15:00:00,11.5,11.56,11.5,11.55,59310.0,11.1324,11.1905,11.1324,11.1808,59310.0
2019-10-04 15:30:00,11.58,11.67,11.55,11.64,385815.0,11.2099,11.297,11.1808,11.268,385815.0
2019-10-07 09:30:00,11.54,11.71,11.54,11.65,362340.0,11.1712,11.3357,11.1712,11.2776,362340.0
2019-10-07 10:00:00,11.61,11.73,11.61,11.71,65445.0,11.2389,11.3551,11.2389,11.3357,65445.0
2019-10-07 10:30:00,11.7,11.74,11.65,11.69,49875.0,11.326,11.3648,11.2776,11.3164,49875.0
2019-10-07 11:00:00,11.72,11.74,11.61,11.61,65580.0,11.3454,11.3648,11.2389,11.2389,65580.0
2019-10-07 11:30:00,11.61,11.69,11.61,11.69,17250.0,11.2389,11.3164,11.2389,11.3164,17250.0
2019-10-07 12:00:00,11.65,11.65,11.62,11.62,16500.0,11.2776,11.2776,11.2486,11.2486,16500.0
2019-10-07 12:30:00,11.6,11.63,11.6,11.63,41790.0,11.2292,11.2583,11.2292,11.2583,41790.0
2019-10-07 13:00:00,11.6,11.63,11.46,11.55,102300.0,11.2292,11.2583,11.0937,11.1808,102300.0
2019-10-07 13:30:00,11.53,11.75,11.53,11.74,149925.0,11.1615,11.3744,11.1615,11.3648,149925.0
2019-10-07 14:00:00,11.75,11.75,11.55,11.56,82620.0,11.3744,11.3744,11.1808,11.1905,82620.0
2019-10-07 14:30:00,11.53,11.53,11.42,11.48,83550.0,11.1615,11.1615,11.055,11.1131,83550.0
2019-10-07 15:00:00,11.49,11.51,11.46,11.46,51375.0,11.1228,11.1421,11.0937,11.0937,51375.0
2019-10-07 15:30:00,11.51,11.52,11.38,11.38,186165.0,11.1421,11.1518,11.0163,11.0163,186165.0
2019-10-08 09:30:00,11.03,11.06,10.52,10.53,752310.0,10.6775,10.7065,10.1838,10.1934,752310.0
2019-10-08 10:00:00,10.51,10.53,10.33,10.46,494730.0,10.1741,10.1934,9.9998,10.1257,494730.0
2019-10-08 10:30:00,10.47,10.6,10.41,10.59,431115.0,10.1354,10.2612,10.0773,10.2515,431115.0
2019-10-08 11:00:00,10.59,10.61,10.5,10.5,169545.0,10.2515,10.2709,10.1644,10.1644,169545.0
2019-10-08 11:30:00,10.49,10.53,10.43,10.53,91845.0,10.1547,10.1934,10.0966,10.1934,91845.0
2019-10-08 12:00:00,10.49,10.7,10.49,10.69,74235.0,10.1547,10.358,10.1547,10.3483,74235.0
2019-10-08 12:30:00,10.68,10.85,10.65,10.74,112305.0,10.3386,10.5032,10.3096,10.3967,112305.0
2019-10-08 13:00:00,10.7,10.75,10.67,10.75,36075.0,10.358,10.4064,10.329,10.4064,36075.0
2019-10-08 13:30:00,10.77,10.8,10.74,10.74,55650.0,10.4258,10.4548,10.3967,10.3967,55650.0
2019-10-08 14:00:00,10.7,10.73,10.67,10.73,19425.0,10.358,10.387,10.329,10.387,19425.0
2019-10-08 14:30:00,10.72,10.87,10.51,10.59,320115.0,10.3774,10.5226,10.1741,10.2515,320115.0
2019-10-08 15:00:00,10.68,10.68,10.52,10.58,90225.0,10.3386,10.3386,10.1838,10.2418,90225.0
2019-10-08 15:30:00,10.6,10.6,10.33,10.34,698970.0,10.2612,10.2612,9.9998,10.0095,698970.0
2019-10-09 09:30:00,10.8,10.83,10.69,10.77,444195.0,10.4548,10.4839,10.3483,10.4258,444195.0
2019-10-09 10:00:00,10.76,10.9,10.75,10.87,211305.0,10.4161,10.5516,10.4064,10.5226,211305.0
2019-10-09 10:30:00,10.86,10.89,10.81,10.86,142125.0,10.5129,10.5419,10.4645,10.5129,142125.0
2019-10-09 11:00:00,10.86,10.88,10.73,10.76,133155.0,10.5129,10.5323,10.387,10.4161,133155.0
2019-10-09 11:30:00,10.77,10.88,10.77,10.84,136230.0,10.4258,10.5323,10.4258,10.4935,136230.0
2019-10-09 12:00:00,10.84,10.9,10.83,10.85,142545.0,10.4935,10.5516,10.4839,10.5032,142545.0
2019-10-09 12:30:00,10.85,10.95,10.85,10.94,207855.0,10.5032,10.6,10.5032,10.5903,207855.0
2019-10-09 13:00:00,10.94,11.01,10.88,10.9,203370.0,10.5903,10.6581,10.5323,10.5516,203370.0
2019-10-09 13:30:00,10.9,10.96,10.9,10.96,60000.0,10.5516,10.6097,10.5516,10.6097,60000.0
2019-10-09 14:00:00,10.92,11.01,10.91,10.98,143250.0,10.571,10.6581,10.5613,10.6291,143250.0
2019-10-09 14:30:00,11.0,11.03,10.97,11.01,191955.0,10.6484,10.6775,10.6194,10.6581,191955.0
2019-10-09 15:00:00,11.01,11.05,10.99,11.03,222270.0,10.6581,10.6968,10.6387,10.6775,222270.0
2019-10-09 15:30:00,11.04,11.06,10.84,10.85,614115.0,10.6871,10.7065,10.4935,10.5032,614115.0
2019-10-10 09:30:00,10.94,11.43,10.93,11.38,544965.0,10.5903,11.0647,10.5807,11.0163,544965.0
2019-10-10 10:00:00,11.39,11.44,11.31,11.36,183615.0,11.026,11.0744,10.9485,10.9969,183615.0
2019-10-10 10:30:00,11.38,11.49,11.37,11.46,172485.0,11.0163,11.1228,11.0066,11.0937,172485.0
2019-10-10 11:00:00,11.45,11.51,11.43,11.46,150390.0,11.084,11.1421,11.0647,11.0937,150390.0
2019-10-10 11:30:00,11.47,11.49,11.43,11.44,110475.0,11.1034,11.1228,11.0647,11.0744,110475.0
2019-10-10 12:00:00,11.44,11.46,11.25,11.25,182475.0,11.0744,11.0937,10.8904,10.8904,182475.0
2019-10-10 12:30:00,11.25,11.28,11.19,11.27,121170.0,10.8904,10.9195,10.8323,10.9098,121170.0
2019-10-10 13:00:00,11.26,11.26,11.18,11.2,124740.0,10.9001,10.9001,10.8227,10.842,124740.0
2019-10-10 13:30:00,11.18,11.23,11.1,11.2,220935.0,10.8227,10.8711,10.7452,10.842,220935.0
2019-10-10 14:00:00,11.2,11.22,10.97,11.15,335325.0,10.842,10.8614,10.6194,10.7936,335325.0
2019-10-10 14:30:00,11.14,11.18,11.12,11.14,157440.0,10.7839,10.8227,10.7646,10.7839,157440.0
2019-10-10 15:00:00,11.14,11.2,11.12,11.2,141315.0,10.7839,10.842,10.7646,10.842,141315.0
2019-10-10 15:30:00,11.22,11.22,11.15,11.18,704250.0,10.8614,10.8614,10.7936,10.8227,704250.0
2019-10-11 09:30:00,11.8,12.06,11.78,12.01,742980.0,11.4228,11.6745,11.4035,11.6261,742980.0
2019-10-11 10:00:00,12.04,12.06,11.96,12.03,407040.0,11.6552,11.6745,11.5777,11.6455,407040.0
2019-10-11 10:30:00,12.03,12.07,11.96,12.03,334980.0,11.6455,11.6842,11.5777,11.6455,334980.0
2019-10-11 11:00:00,12.05,12.1,12.03,12.09,420585.0,11.6649,11.7133,11.6455,11.7036,420585.0
2019-10-11 11:30:00,12.1,12.16,11.95,11.98,334605.0,11.7133,11.7713,11.5681,11.5971,334605.0
2019-10-11 12:00:00,12.0,12.02,11.9,12.02,381690.0,11.6165,11.6358,11.5197,11.6358,381690.0
2019-10-11 12:30:00,12.01,12.05,11.76,12.05,433755.0,11.6261,11.6649,11.3841,11.6649,433755.0
2019-10-11 13:00:00,12.05,12.21,12.02,12.15,536985.0,11.6649,11.8197,11.6358,11.7617,536985.0
2019-10-11 13:30:00,12.14,12.23,12.1,12.2,345360.0,11.752,11.8391,11.7133,11.8101,345360.0
2019-10-11 14:00:00,12.2,12.23,12.13,12.22,305415.0,11.8101,11.8391,11.7423,11.8294,305415.0
2019-10-11 14:30:00,12.23,12.27,12.18,12.2,243495.0,11.8391,11.8778,11.7907,11.8101,243495.0
2019-10-11 15:00:00,12.2,12.25,12.14,12.22,595020.0,11.8101,11.8585,11.752,11.8294,595020.0
2019-10-11 15:30:00,12.22,12.33,11.91,11.92,1712415.0,11.8294,11.9359,11.5293,11.539,1712415.0
2019-10-14 09:30:00,11.89,11.93,11.78,11.82,212235.0,11.51,11.5487,11.4035,11.4422,212235.0
2019-10-14 10:00:00,11.85,11.88,11.76,11.76,133335.0,11.4712,11.5003,11.3841,11.3841,133335.0
2019-10-14 10:30:00,11.81,11.89,11.81,11.89,47085.0,11.4325,11.51,11.4325,11.51,47085.0
2019-10-14 11:00:00,11.89,11.89,11.82,11.82,50550.0,11.51,11.51,11.4422,11.4422,50550.0
2019-10-14 11:30:00,11.86,11.9,11.86,11.9,20415.0,11.4809,11.5197,11.4809,11.5197,20415.0
2019-10-14 12:00:00,11.89,11.9,11.84,11.85,42750.0,11.51,11.5197,11.4616,11.4712,42750.0
2019-10-14 12:30:00,11.83,11.86,11.83,11.84,64365.0,11.4519,11.4809,11.4519,11.4616,64365.0
2019-10-14 13:00:00,11.84,11.88,11.82,11.82,95910.0,11.4616,11.5003,11.4422,11.4422,95910.0
2019-10-14 13:30:00,11.83,11.88,11.83,11.85,25710.0,11.4519,11.5003,11.4519,11.4712,25710.0
2019-10-14 14:00:00,11.9,11.93,11.88,11.9,63990.0,11.5197,11.5487,11.5003,11.5197,63990.0
2019-10-14 14:30:00,11.92,11.93,11.9,11.92,51690.0,11.539,11.5487,11.5197,11.539,51690.0
2019-10-14 15:00:00,11.92,12.0,11.91,11.98,103275.0,11.539,11.6165,11.5293,11.5971,103275.0
2019-10-14 15:30:00,11.97,11.97,11.91,11.91,469050.0,11.5874,11.5874,11.5293,11.5293,469050.0
2019-10-15 09:30:00,12.13,12.23,12.11,12.15,398985.0,11.7423,11.8391,11.7229,11.7617,398985.0
2019-10-15 10:00:00,12.18,12.48,12.18,12.47,332250.0,11.7907,12.0811,11.7907,12.0714,332250.0
2019-10-15 10:30:00,12.47,12.69,12.46,12.69,460710.0,12.0714,12.2844,12.0618,12.2844,460710.0
2019-10-15 11:00:00,12.72,12.72,12.59,12.66,356595.0,12.3134,12.3134,12.1876,12.2554,356595.0
2019-10-15 11:30:00,12.67,12.69,12.61,12.68,124170.0,12.265,12.2844,12.207,12.2747,124170.0
2019-10-15 12:00:00,12.7,12.76,12.67,12.67,172200.0,12.2941,12.3522,12.265,12.265,172200.0
2019-10-15 12:30:00,12.66,12.73,12.66,12.72,76530.0,12.2554,12.3231,12.2554,12.3134,76530.0
2019-10-15 13:00:00,12.72,12.75,12.71,12.75,202485.0,12.3134,12.3425,12.3038,12.3425,202485.0
2019-10-15 13:30:00,12.75,12.79,12.74,12.78,162240.0,12.3425,12.3812,12.3328,12.3715,162240.0
2019-10-15 14:00:00,12.78,12.79,12.75,12.75,124455.0,12.3715,12.3812,12.3425,12.3425,124455.0
2019-10-15 14:30:00,12.75,12.76,12.69,12.69,93495.0,12.3425,12.3522,12.2844,12.2844,93495.0
2019-10-15 15:00:00,12.69,12.71,12.65,12.71,252840.0,12.2844,12.3038,12.2457,12.3038,252840.0
2019-10-15 15:30:00,12.7,12.74,12.67,12.7,862935.0,12.2941,12.3328,12.265,12.2941,862935.0
2019-10-16 09:30:00,12.53,12.59,12.37,12.52,454065.0,12.1295,12.1876,11.9746,12.1198,454065.0
2019-10-16 10:00:00,12.53,12.69,12.42,12.67,241605.0,12.1295,12.2844,12.023,12.265,241605.0
2019-10-16 10:30:00,12.69,12.69,12.57,12.59,203640.0,12.2844,12.2844,12.1682,12.1876,203640.0
2019-10-16 11:00:00,12.61,12.63,12.5,12.5,90975.0,12.207,12.2263,12.1005,12.1005,90975.0
2019-10-16 11:30:00,12.48,12.5,12.43,12.43,170850.0,12.0811,12.1005,12.0327,12.0327,170850.0
2019-10-16 12:00:00,12.44,12.46,12.35,12.37,129615.0,12.0424,12.0618,11.9553,11.9746,129615.0
2019-10-16 12:30:00,12.39,12.39,12.28,12.28,248235.0,11.994,11.994,11.8875,11.8875,248235.0
2019-10-16 13:00:00,12.28,12.28,12.16,12.17,153075.0,11.8875,11.8875,11.7713,11.781,153075.0
2019-10-16 13:30:00,12.18,12.23,12.13,12.14,342795.0,11.7907,11.8391,11.7423,11.752,342795.0
2019-10-16 14:00:00,12.14,12.2,12.13,12.18,223635.0,11.752,11.8101,11.7423,11.7907,223635.0
2019-10-16 14:30:00,12.18,12.26,12.18,12.19,148875.0,11.7907,11.8681,11.7907,11.8004,148875.0
2019-10-16 15:00:00,12.18,12.18,12.08,12.11,410970.0,11.7907,11.7907,11.6939,11.7229,410970.0
2019-10-16 15:30:00,12.1,12.19,12.1,12.16,343590.0,11.7133,11.8004,11.7133,11.7713,343590.0
2019-10-17 09:30:00,12.6,12.7,12.46,12.47,434535.0,12.1973,12.2941,12.0618,12.0714,434535.0
2019-10-17 10:00:00,12.47,12.6,12.47,12.5,83520.0,12.0714,12.1973,12.0714,12.1005,83520.0
2019-10-17 10:30:00,12.49,12.49,12.25,12.33,242340.0,12.0908,12.0908,11.8585,11.9359,242340.0
2019-10-17 11:00:00,12.29,12.35,12.2,12.24,113715.0,11.8972,11.9553,11.8101,11.8488,113715.0
2019-10-17 11:30:00,12.26,12.26,12.07,12.1,150540.0,11.8681,11.8681,11.6842,11.7133,150540.0
2019-10-17 12:00:00,12.13,12.15,12.05,12.13,116505.0,11.7423,11.7617,11.6649,11.7423,116505.0
2019-10-17 12:30:00,12.14,12.17,12.12,12.16,112935.0,11.752,11.781,11.7326,11.7713,112935.0
2019-10-17 13:00:00,12.15,12.2,12.15,12.19,24750.0,11.7617,11.8101,11.7617,11.8004,24750.0
2019-10-17 13:30:00,12.23,12.25,12.23,12.23,65250.0,11.8391,11.8585,11.8391,11.8391,65250.0
2019-10-17 14:00:00,12.24,12.24,12.17,12.19,25500.0,11.8488,11.8488,11.781,11.8004,25500.0
2019-10-17 14:30:00,12.19,12.25,12.19,12.24,78480.0,11.8004,11.8585,11.8004,11.8488,78480.0
2019-10-17 15:00:00,12.25,12.25,12.19,12.24,176430.0,11.8585,11.8585,11.8004,11.8488,176430.0
2019-10-17 15:30:00,12.25,12.28,12.2,12.26,652785.0,11.8585,11.8875,11.8101,11.8681,652785.0
2019-10-18 09:30:00,12.2,12.28,12.09,12.23,157635.0,11.8101,11.8875,11.7036,11.8391,157635.0
2019-10-18 10:00:00,12.26,12.27,12.06,12.1,83205.0,11.8681,11.8778,11.6745,11.7133,83205.0
2019-10-18 10:30:00,12.06,12.06,11.95,12.05,404595.0,11.6745,11.6745,11.5681,11.6649,404595.0
2019-10-18 11:00:00,12.03,12.08,12.02,12.03,161925.0,11.6455,11.6939,11.6358,11.6455,161925.0
2019-10-18 11:30:00,12.03,12.03,11.73,11.74,321240.0,11.6455,11.6455,11.3551,11.3648,321240.0
2019-10-18 12:00:00,11.73,11.77,11.53,11.63,489810.0,11.3551,11.3938,11.1615,11.2583,489810.0
2019-10-18 12:30:00,11.61,11.78,11.59,11.76,310845.0,11.2389,11.4035,11.2196,11.3841,310845.0
2019-10-18 13:00:00,11.78,11.91,11.78,11.87,153270.0,11.4035,11.5293,11.4035,11.4906,153270.0
2019-10-18 13:30:00,11.85,11.94,11.85,11.9,124605.0,11.4712,11.5584,11.4712,11.5197,124605.0
2019-10-18 14:00:00,11.92,11.93,11.87,11.89,112785.0,11.539,11.5487,11.4906,11.51,112785.0
2019-10-18 14:30:00,11.89,11.95,11.88,11.94,110565.0,11.51,11.5681,11.5003,11.5584,110565.0
2019-10-18 15:00:00,11.96,12.02,11.95,11.96,192435.0,11.5777,11.6358,11.5681,11.5777,192435.0
2019-10-18 15:30:00,11.99,11.99,11.87,11.87,590100.0,11.6068,11.6068,11.4906,11.4906,590100.0
2019-10-21 09:30:00,12.16,12.39,12.16,12.19,489645.0,11.7713,11.994,11.7713,11.8004,489645.0
2019-10-21 10:00:00,12.2,12.3,12.12,12.3,81990.0,11.8101,11.9069,11.7326,11.9069,81990.0
2019-10-21 10:30:00,12.3,12.4,12.29,12.38,150660.0,11.9069,12.0037,11.8972,11.9843,150660.0
2019-10-21 11:00:00,12.41,12.5,12.4,12.45,207030.0,12.0134,12.1005,12.0037,12.0521,207030.0
2019-10-21 11:30:00,12.45,12.47,12.4,12.45,89415.0,12.0521,12.0714,12.0037,12.0521,89415.0
2019-10-21 12:00:00,12.43,12.53,12.43,12.53,161085.0,12.0327,12.1295,12.0327,12.1295,161085.0
2019-10-21 12:30:00,12.53,12.53,12.48,12.49,114510.0,12.1295,12.1295,12.0811,12.0908,114510.0
2019-10-21 13:00:00,12.49,12.5,12.48,12.48,26100.0,12.0908,12.1005,12.0811,12.0811,26100.0
2019-10-21 13:30:00,12.48,12.5,12.45,12.45,61110.0,12.0811,12.1005,12.0521,12.0521,61110.0
2019-10-21 14:00:00,12.46,12.54,12.46,12.52,107490.0,12.0618,12.1392,12.0618,12.1198,107490.0
2019-10-21 14:30:00,12.51,12.52,12.45,12.47,43395.0,12.1102,12.1198,12.0521,12.0714,43395.0
2019-10-21 15:00:00,12.47,12.5,12.46,12.49,38250.0,12.0714,12.1005,12.0618,12.0908,38250.0
2019-10-21 15:30:00,12.49,12.55,12.47,12.54,579735.0,12.0908,12.1489,12.0714,12.1392,579735.0
2019-10-22 09:30:00,12.62,12.69,12.47,12.53,442905.0,12.2166,12.2844,12.0714,12.1295,442905.0
2019-10-22 10:00:00,12.59,12.59,12.46,12.48,96795.0,12.1876,12.1876,12.0618,12.0811,96795.0
2019-10-22 10:30:00,12.51,12.51,12.42,12.43,118080.0,12.1102,12.1102,12.023,12.0327,118080.0
2019-10-22 11:00:00,12.43,12.47,12.39,12.44,113280.0,12.0327,12.0714,11.994,12.0424,113280.0
2019-10-22 11:30:00,12.44,12.51,12.39,12.4,110385.0,12.0424,12.1102,11.994,12.0037,110385.0
2019-10-22 12:00:00,12.4,12.52,12.4,12.52,33405.0,12.0037,12.1198,12.0037,12.1198,33405.0
2019-10-22 12:30:00,12.52,12.53,12.47,12.47,63525.0,12.1198,12.1295,12.0714,12.0714,63525.0
2019-10-22 13:00:00,12.47,12.47,12.42,12.43,55320.0,12.0714,12.0714,12.023,12.0327,55320.0
2019-10-22 13:30:00,12.43,12.47,12.42,12.46,150690.0,12.0327,12.0714,12.023,12.0618,150690.0
2019-10-22 14:00:00,12.45,12.54,12.45,12.5,111750.0,12.0521,12.1392,12.0521,12.1005,111750.0
2019-10-22 14:30:00,12.51,12.51,12.36,12.38,203595.0,12.1102,12.1102,11.9649,11.9843,203595.0
2019-10-22 15:00:00,12.4,12.4,12.3,12.37,343020.0,12.0037,12.0037,11.9069,11.9746,343020.0
2019-10-22 15:30:00,12.38,12.41,12.24,12.26,752250.0,11.9843,12.0134,11.8488,11.8681,752250.0
2019-10-23 09:30:00,11.58,11.74,11.32,11.65,837585.0,11.2099,11.3648,10.9582,11.2776,837585.0
2019-10-23 10:00:00,11.66,11.69,11.44,11.46,339735.0,11.2873,11.3164,11.0744,11.0937,339735.0
2019-10-23 10:30:00,11.48,11.71,11.38,11.68,262560.0,11.1131,11.3357,11.0163,11.3067,262560.0
2019-10-23 11:00:00,11.67,11.67,11.54,11.62,131055.0,11.297,11.297,11.1712,11.2486,131055.0
2019-10-23 11:30:00,11.64,11.71,11.63,11.66,112755.0,11.268,11.3357,11.2583,11.2873,112755.0
2019-10-23 12:00:00,11.66,11.77,11.63,11.75,121920.0,11.2873,11.3938,11.2583,11.3744,121920.0
2019-10-23 12:30:00,11.76,11.87,11.76,11.8,117810.0,11.3841,11.4906,11.3841,11.4228,117810.0
2019-10-23 13:00:00,11.78,11.79,11.71,11.74,34500.0,11.4035,11.4132,11.3357,11.3648,34500.0
2019-10-23 13:30:00,11.75,11.77,11.7,11.7,27525.0,11.3744,11.3938,11.326,11.326,27525.0
2019-10-23 14:00:00,11.67,11.67,11.53,11.54,46485.0,11.297,11.297,11.1615,11.1712,46485.0
2019-10-23 14:30:00,11.53,11.53,11.45,11.47,122910.0,11.1615,11.1615,11.084,11.1034,122910.0
2019-10-23 15:00:00,11.45,11.52,11.43,11.5,159390.0,11.084,11.1518,11.0647,11.1324,159390.0
2019-10-23 15:30:00,11.5,11.55,11.49,11.52,435930.0,11.1324,11.1808,11.1228,11.1518,435930.0
2019-10-24 09:30:00,12.0,12.23,11.97,12.03,565275.0,11.6165,11.8391,11.5874,11.6455,565275.0
2019-10-24 10:00:00,12.07,12.07,11.94,11.99,118830.0,11.6842,11.6842,11.5584,11.6068,118830.0
2019-10-24 10:30:00,11.93,12.1,11.93,12.09,100815.0,11.5487,11.7133,11.5487,11.7036,100815.0
2019-10-24 11:00:00,12.13,12.26,12.13,12.25,192720.0,11.7423,11.8681,11.7423,11.8585,192720.0
2019-10-24 11:30:00,12.24,12.31,12.16,12.28,155115.0,11.8488,11.9165,11.7713,11.8875,155115.0
2019-10-24 12:00:00,12.27,12.3,12.1,12.16,119010.0,11.8778,11.9069,11.7133,11.7713,119010.0
2019-10-24 12:30:00,12.17,12.21,12.15,12.16,82500.0,11.781,11.8197,11.7617,11.7713,82500.0
2019-10-24 13:00:00,12.18,12.25,12.18,12.24,51750.0,11.7907,11.8585,11.7907,11.8488,51750.0
2019-10-24 13:30:00,12.24,12.27,12.19,12.24,89505.0,11.8488,11.8778,11.8004,11.8488,89505.0
2019-10-24 14:00:00,12.23,12.3,12.23,12.3,116265.0,11.8391,11.9069,11.8391,11.9069,116265.0
2019-10-24 14:30:00,12.3,12.33,12.29,12.32,193065.0,11.9069,11.9359,11.8972,11.9262,193065.0
2019-10-24 15:00:00,12.3,12.37,12.3,12.35,359670.0,11.9069,11.9746,11.9069,11.9553,359670.0
2019-10-24 15:30:00,12.36,12.4,12.32,12.39,732555.0,11.9649,12.0037,11.9262,11.994,732555.0
2019-10-25 09:30:00,12.46,12.8,12.45,12.8,829890.0,12.0618,12.3909,12.0521,12.3909,829890.0
2019-10-25 10:00:00,12.77,12.88,12.72,12.79,372465.0,12.3618,12.4683,12.3134,12.3812,372465.0
2019-10-25 10:30:00,12.81,12.87,12.73,12.84,116280.0,12.4006,12.4586,12.3231,12.4296,116280.0
2019-10-25 11:00:00,12.87,13.08,12.85,13.08,551010.0,12.4586,12.6619,12.4393,12.6619,551010.0
2019-10-25 11:30:00,13.08,13.15,13.01,13.07,275145.0,12.6619,12.7297,12.5942,12.6523,275145.0
2019-10-25 12:00:00,13.08,13.11,12.99,13.11,140010.0,12.6619,12.691,12.5748,12.691,140010.0
2019-10-25 12:30:00,13.1,13.1,13.01,13.02,96045.0,12.6813,12.6813,12.5942,12.6039,96045.0
2019-10-25 13:00:00,13.03,13.13,13.03,13.13,117390.0,12.6135,12.7103,12.6135,12.7103,117390.0
2019-10-25 13:30:00,13.14,13.15,13.07,13.12,126405.0,12.72,12.7297,12.6523,12.7007,126405.0
2019-10-25 14:00:00,13.12,13.13,13.0,13.06,134550.0,12.7007,12.7103,12.5845,12.6426,134550.0
2019-10-25 14:30:00,13.05,13.05,13.0,13.04,79575.0,12.6329,12.6329,12.5845,12.6232,79575.0
2019-10-25 15:00:00,13.03,13.11,13.01,13.11,165795.0,12.6135,12.691,12.5942,12.691,165795.0
2019-10-25 15:30:00,13.11,13.17,13.08,13.14,833625.0,12.691,12.7491,12.6619,12.72,833625.0
2019-10-28 09:30:00,13.4,13.67,13.4,13.61,1081620.0,12.9717,13.2331,12.9717,13.175,1081620.0
2019-10-28 10:00:00,13.63,13.68,13.6,13.67,131535.0,13.1944,13.2428,13.1653,13.2331,131535.0
2019-10-28 10:30:00,13.65,13.74,13.62,13.67,198720.0,13.2137,13.3008,13.1847,13.2331,198720.0
2019-10-28 11:00:00,13.66,13.75,13.66,13.7,204360.0,13.2234,13.3105,13.2234,13.2621,204360.0
2019-10-28 11:30:00,13.73,13.83,13.7,13.83,216135.0,13.2912,13.388,13.2621,13.388,216135.0
2019-10-28 12:00:00,13.83,13.85,13.79,13.84,202110.0,13.388,13.4073,13.3492,13.3976,202110.0
2019-10-28 12:30:00,13.79,13.79,13.72,13.74,135255.0,13.3492,13.3492,13.2815,13.3008,135255.0
2019-10-28 13:00:00,13.73,13.78,13.73,13.78,103200.0,13.2912,13.3396,13.2912,13.3396,103200.0
2019-10-28 13:30:00,13.78,13.78,13.7,13.72,132690.0,13.3396,13.3396,13.2621,13.2815,132690.0
2019-10-28 14:00:00,13.74,13.8,13.74,13.79,122160.0,13.3008,13.3589,13.3008,13.3492,122160.0
2019-10-28 14:30:00,13.79,13.84,13.79,13.82,178500.0,13.3492,13.3976,13.3492,13.3783,178500.0
2019-10-28 15:00:00,13.83,13.89,13.81,13.87,342600.0,13.388,13.446,13.3686,13.4267,342600.0
2019-10-28 15:30:00,13.87,13.87,13.78,13.84,690120.0,13.4267,13.4267,13.3396,13.3976,690120.0
2019-10-29 09:30:00,13.8,14.15,13.8,13.85,448485.0,13.3589,13.6977,13.3589,13.4073,448485.0
2019-10-29 10:00:00,13.87,13.87,13.7,13.73,134790.0,13.4267,13.4267,13.2621,13.2912,134790.0
2019-10-29 10:30:00,13.75,13.93,13.69,13.83,172395.0,13.3105,13.4848,13.2524,13.388,172395.0
2019-10-29 11:00:00,13.82,13.85,13.69,13.73,101835.0,13.3783,13.4073,13.2524,13.2912,101835.0
2019-10-29 11:30:00,13.72,13.74,13.6,13.62,191085.0,13.2815,13.3008,13.1653,13.1847,191085.0
2019-10-29 12:00:00,13.59,13.78,13.55,13.76,129615.0,13.1556,13.3396,13.1169,13.3202,129615.0
2019-10-29 12:30:00,13.79,13.79,13.73,13.74,30000.0,13.3492,13.3492,13.2912,13.3008,30000.0
2019-10-29 13:00:00,13.72,13.74,13.67,13.69,55785.0,13.2815,13.3008,13.2331,13.2524,55785.0
2019-10-29 13:30:00,13.68,13.71,13.68,13.7,58500.0,13.2428,13.2718,13.2428,13.2621,58500.0
2019-10-29 14:00:00,13.68,13.68,13.61,13.63,49500.0,13.2428,13.2428,13.175,13.1944,49500.0
2019-10-29 14:30:00,13.63,13.64,13.53,13.53,92070.0,13.1944,13.204,13.0976,13.0976,92070.0
2019-10-29 15:00:00,13.54,13.59,13.53,13.56,198750.0,13.1072,13.1556,13.0976,13.1266,198750.0
2019-10-29 15:30:00,13.57,13.57,13.43,13.45,370080.0,13.1363,13.1363,13.0007,13.0201,370080.0
2019-10-30 09:30:00,13.74,13.74,13.43,13.43,212160.0,13.3008,13.3008,13.0007,13.0007,212160.0
2019-10-30 10:00:00,13.43,13.48,13.17,13.47,223350.0,13.0007,13.0492,12.7491,13.0395,223350.0
2019-10-30 10:30:00,13.41,13.5,13.41,13.46,82095.0,12.9814,13.0685,12.9814,13.0298,82095.0
2019-10-30 11:00:00,13.43,13.46,13.34,13.37,48000.0,13.0007,13.0298,12.9136,12.9427,48000.0
2019-10-30 11:30:00,13.35,13.36,13.3,13.3,49650.0,12.9233,12.933,12.8749,12.8749,49650.0
2019-10-30 12:00:00,13.3,13.37,13.27,13.36,64515.0,12.8749,12.9427,12.8459,12.933,64515.0
2019-10-30 12:30:00,13.36,13.36,13.31,13.31,25935.0,12.933,12.933,12.8846,12.8846,25935.0
2019-10-30 13:00:00,13.35,13.38,13.29,13.3,22500.0,12.9233,12.9523,12.8652,12.8749,22500.0
2019-10-30 13:30:00,13.34,13.41,13.25,13.25,124680.0,12.9136,12.9814,12.8265,12.8265,124680.0
2019-10-30 14:00:00,13.21,13.43,13.19,13.35,156690.0,12.7878,13.0007,12.7684,12.9233,156690.0
2019-10-30 14:30:00,13.36,13.46,13.25,13.46,197355.0,12.933,13.0298,12.8265,13.0298,197355.0
2019-10-30 15:00:00,13.45,13.54,13.44,13.49,278115.0,13.0201,13.1072,13.0104,13.0588,278115.0
2019-10-30 15:30:00,13.51,13.51,13.43,13.46,351360.0,13.0782,13.0782,13.0007,13.0298,351360.0
2019-10-31 09:30:00,13.3,13.3,12.85,12.9,458325.0,12.8749,12.8749,12.4393,12.4877,458325.0
2019-10-31 10:00:00,12.91,12.93,12.72,12.78,226365.0,12.4974,12.5167,12.3134,12.3715,226365.0
2019-10-31 10:30:00,12.8,12.99,12.71,12.97,204795.0,12.3909,12.5748,12.3038,12.5555,204795.0
2019-10-31 11:00:00,12.95,13.12,12.93,13.06,116310.0,12.5361,12.7007,12.5167,12.6426,116310.0
2019-10-31 11:30:00,13.06,13.09,13.01,13.05,81165.0,12.6426,12.6716,12.5942,12.6329,81165.0
2019-10-31 12:00:00,13.05,13.05,12.93,13.0,69000.0,12.6329,12.6329,12.5167,12.5845,69000.0
2019-10-31 12:30:00,12.99,13.01,12.96,13.01,24300.0,12.5748,12.5942,12.5458,12.5942,24300.0
2019-10-31 13:00:00,13.03,13.09,13.01,13.09,45840.0,12.6135,12.6716,12.5942,12.6716,45840.0
2019-10-31 13:30:00,13.11,13.13,13.1,13.12,21750.0,12.691,12.7103,12.6813,12.7007,21750.0
2019-10-31 14:00:00,13.11,13.12,13.04,13.04,29085.0,12.691,12.7007,12.6232,12.6232,29085.0
2019-10-31 14:30:00,13.05,13.05,13.01,13.05,53925.0,12.6329,12.6329,12.5942,12.6329,53925.0
2019-10-31 15:00:00,13.05,13.11,13.02,13.08,53310.0,12.6329,12.691,12.6039,12.6619,53310.0
2019-10-31 15:30:00,13.08,13.22,13.06,13.21,363255.0,12.6619,12.7975,12.6426,12.7878,363255.0
2019-11-01 09:30:00,13.6,13.79,13.45,13.75,467385.0,13.1653,13.3492,13.0201,13.3105,467385.0
2019-11-01 10:00:00,13.74,13.96,13.72,13.83,158355.0,13.3008,13.5138,13.2815,13.388,158355.0
2019-11-01 10:30:00,13.8,13.89,13.79,13.85,99135.0,13.3589,13.446,13.3492,13.4073,99135.0
2019-11-01 11:00:00,13.87,13.87,13.77,13.77,51690.0,13.4267,13.4267,13.3299,13.3299,51690.0
2019-11-01 11:30:00,13.77,13.82,13.77,13.81,87165.0,13.3299,13.3783,13.3299,13.3686,87165.0
2019-11-01 12:00:00,13.84,13.84,13.72,13.76,63000.0,13.3976,13.3976,13.2815,13.3202,63000.0
2019-11-01 12:30:00,13.77,13.86,13.77,13.85,23850.0,13.3299,13.417,13.3299,13.4073,23850.0
2019-11-01 13:00:00,13.87,14.01,13.87,13.99,279585.0,13.4267,13.5622,13.4267,13.5429,279585.0
2019-11-01 13:30:00,14.0,14.08,14.0,14.06,178860.0,13.5525,13.63,13.5525,13.6106,178860.0
2019-11-01 14:00:00,14.08,14.1,14.01,14.05,78510.0,13.63,13.6493,13.5622,13.6009,78510.0
2019-11-01 14:30:00,14.05,14.07,14.02,14.03,64890.0,13.6009,13.6203,13.5719,13.5816,64890.0
2019-11-01 15:00:00,14.04,14.04,13.98,14.01,79950.0,13.5913,13.5913,13.5332,13.5622,79950.0
2019-11-01 15:30:00,14.04,14.13,13.99,14.13,185385.0,13.5913,13.6784,13.5429,13.6784,185385.0
2019-11-04 09:30:00,14.63,14.9,14.63,14.81,638625.0,14.1624,14.4238,14.1624,14.3366,638625.0
2019-11-04 10:00:00,14.76,14.83,14.65,14.83,185910.0,14.2882,14.356,14.1818,14.356,185910.0
2019-11-04 10:30:00,14.83,14.84,14.73,14.76,74565.0,14.356,14.3657,14.2592,14.2882,74565.0
2019-11-04 11:00:00,14.75,14.89,14.73,14.86,89100.0,14.2786,14.4141,14.2592,14.385,89100.0
2019-11-04 11:30:00,14.83,14.87,14.78,14.86,50085.0,14.356,14.3947,14.3076,14.385,50085.0
2019-11-04 12:00:00,14.83,14.83,14.77,14.77,6000.0,14.356,14.356,14.2979,14.2979,6000.0
2019-11-04 12:30:00,14.77,14.89,14.77,14.85,38265.0,14.2979,14.4141,14.2979,14.3754,38265.0
2019-11-04 13:00:00,14.87,14.93,14.84,14.93,133590.0,14.3947,14.4528,14.3657,14.4528,133590.0
2019-11-04 13:30:00,14.93,14.94,14.91,14.93,53760.0,14.4528,14.4625,14.4334,14.4528,53760.0
2019-11-04 14:00:00,14.92,15.0,14.9,15.0,49635.0,14.4431,14.5206,14.4238,14.5206,49635.0
2019-11-04 14:30:00,14.99,15.04,14.98,15.02,64875.0,14.5109,14.5593,14.5012,14.5399,64875.0
2019-11-04 15:00:00,15.03,15.03,14.98,14.99,64950.0,14.5496,14.5496,14.5012,14.5109,64950.0
2019-11-04 15:30:00,14.98,15.13,14.95,15.05,223485.0,14.5012,14.6464,14.4722,14.569,223485.0
2019-11-05 09:30:00,15.24,15.24,14.98,15.17,430800.0,14.7529,14.7529,14.5012,14.6851,430800.0
2019-11-05 10:00:00,15.19,15.3,14.98,14.98,198240.0,14.7045,14.811,14.5012,14.5012,198240.0
2019-11-05 10:30:00,15.01,15.14,15.01,15.14,58275.0,14.5302,14.6561,14.5302,14.6561,58275.0
2019-11-05 11:00:00,15.15,15.34,15.15,15.31,173550.0,14.6658,14.8497,14.6658,14.8207,173550.0
2019-11-05 11:30:00,15.34,15.36,15.31,15.35,31650.0,14.8497,14.8691,14.8207,14.8594,31650.0
2019-11-05 12:00:00,15.36,15.38,15.3,15.33,24000.0,14.8691,14.8884,14.811,14.84,24000.0
2019-11-05 12:30:00,15.33,15.4,15.31,15.4,46500.0,14.84,14.9078,14.8207,14.9078,46500.0
2019-11-05 13:00:00,15.42,15.44,15.39,15.43,38040.0,14.9271,14.9465,14.8981,14.9368,38040.0
2019-11-05 13:30:00,15.43,15.48,15.43,15.47,35010.0,14.9368,14.9852,14.9368,14.9755,35010.0
2019-11-05 14:00:00,15.47,15.47,15.4,15.4,40020.0,14.9755,14.9755,14.9078,14.9078,40020.0
2019-11-05 14:30:00,15.42,15.43,15.37,15.39,39000.0,14.9271,14.9368,14.8787,14.8981,39000.0
2019-11-05 15:00:00,15.36,15.36,15.29,15.29,29970.0,14.8691,14.8691,14.8013,14.8013,29970.0
2019-11-05 15:30:00,15.29,15.3,15.12,15.15,179310.0,14.8013,14.811,14.6367,14.6658,179310.0
2019-11-06 09:30:00,15.06,15.06,14.62,14.72,336330.0,14.5787,14.5787,14.1527,14.2495,336330.0
2019-11-06 10:00:00,14.72,14.82,14.44,14.44,226140.0,14.2495,14.3463,13.9785,13.9785,226140.0
2019-11-06 10:30:00,14.44,14.48,14.35,14.46,214455.0,13.9785,14.0172,13.8913,13.9978,214455.0
2019-11-06 11:00:00,14.48,14.58,14.48,14.58,55500.0,14.0172,14.114,14.0172,14.114,55500.0
2019-11-06 11:30:00,14.6,14.74,14.39,14.47,370065.0,14.1334,14.2689,13.9301,14.0075,370065.0
2019-11-06 12:00:00,14.47,14.56,14.47,14.51,58725.0,14.0075,14.0946,14.0075,14.0462,58725.0
2019-11-06 12:30:00,14.51,14.6,14.49,14.6,76440.0,14.0462,14.1334,14.0269,14.1334,76440.0
2019-11-06 13:00:00,14.61,14.69,14.59,14.63,65100.0,14.143,14.2205,14.1237,14.1624,65100.0
2019-11-06 13:30:00,14.65,14.68,14.6,14.67,19500.0,14.1818,14.2108,14.1334,14.2011,19500.0
2019-11-06 14:00:00,14.67,14.67,14.6,14.63,28890.0,14.2011,14.2011,14.1334,14.1624,28890.0
2019-11-06 14:30:00,14.65,14.71,14.65,14.71,37425.0,14.1818,14.2398,14.1818,14.2398,37425.0
2019-11-06 15:00:00,14.7,14.75,14.7,14.72,26250.0,14.2302,14.2786,14.2302,14.2495,26250.0
2019-11-06 15:30:00,14.7,14.79,14.7,14.79,97740.0,14.2302,14.3173,14.2302,14.3173,97740.0
2019-11-07 09:30:00,15.51,15.54,15.35,15.48,584760.0,15.0143,15.0433,14.8594,14.9852,584760.0
2019-11-07 10:00:00,15.45,15.5,15.41,15.43,131685.0,14.9562,15.0046,14.9175,14.9368,131685.0
2019-11-07 10:30:00,15.42,15.57,15.42,15.54,203955.0,14.9271,15.0724,14.9271,15.0433,203955.0
2019-11-07 11:00:00,15.52,15.52,15.43,15.45,49455.0,15.0239,15.0239,14.9368,14.9562,49455.0
2019-11-07 11:30:00,15.43,15.54,15.36,15.51,151755.0,14.9368,15.0433,14.8691,15.0143,151755.0
2019-11-07 12:00:00,15.53,15.53,15.43,15.46,110895.0,15.0336,15.0336,14.9368,14.9659,110895.0
2019-11-07 12:30:00,15.41,15.46,15.39,15.46,10500.0,14.9175,14.9659,14.8981,14.9659,10500.0
2019-11-07 13:00:00,15.42,15.42,15.37,15.37,16815.0,14.9271,14.9271,14.8787,14.8787,16815.0
2019-11-07 13:30:00,15.36,15.37,15.27,15.27,66735.0,14.8691,14.8787,14.7819,14.7819,66735.0
2019-11-07 14:00:00,15.31,15.32,15.31,15.32,23715.0,14.8207,14.8303,14.8207,14.8303,23715.0
2019-11-07 14:30:00,15.27,15.27,15.01,15.07,200085.0,14.7819,14.7819,14.5302,14.5883,200085.0
2019-11-07 15:00:00,15.1,15.15,14.9,14.98,162405.0,14.6174,14.6658,14.4238,14.5012,162405.0
2019-11-07 15:30:00,14.99,15.1,14.96,15.1,178140.0,14.5109,14.6174,14.4818,14.6174,178140.0
2019-11-08 09:30:00,14.91,15.07,14.77,14.77,239175.0,14.4334,14.5883,14.2979,14.2979,239175.0
2019-11-08 10:00:00,14.74,14.94,14.64,14.89,204300.0,14.2689,14.4625,14.1721,14.4141,204300.0
2019-11-08 10:30:00,14.91,15.03,14.89,14.97,57045.0,14.4334,14.5496,14.4141,14.4915,57045.0
2019-11-08 11:00:00,14.99,15.06,14.97,14.98,55140.0,14.5109,14.5787,14.4915,14.5012,55140.0
2019-11-08 11:30:00,15.01,15.18,15.01,15.18,77175.0,14.5302,14.6948,14.5302,14.6948,77175.0
2019-11-08 12:00:00,15.18,15.22,15.16,15.17,32745.0,14.6948,14.7335,14.6755,14.6851,32745.0
2019-11-08 12:30:00,15.17,15.17,15.09,15.09,33780.0,14.6851,14.6851,14.6077,14.6077,33780.0
2019-11-08 13:00:00,15.07,15.07,15.03,15.03,16845.0,14.5883,14.5883,14.5496,14.5496,16845.0
2019-11-08 13:30:00,15.05,15.05,15.0,15.0,31155.0,14.569,14.569,14.5206,14.5206,31155.0
2019-11-08 14:00:00,15.0,15.07,15.0,15.07,28500.0,14.5206,14.5883,14.5206,14.5883,28500.0
2019-11-08 14:30:00,15.07,15.16,15.07,15.15,39705.0,14.5883,14.6755,14.5883,14.6658,39705.0
2019-11-08 15:00:00,15.17,15.23,15.17,15.22,57765.0,14.6851,14.7432,14.6851,14.7335,57765.0
2019-11-08 15:30:00,15.22,15.33,15.22,15.32,213540.0,14.7335,14.84,14.7335,14.8303,213540.0
2019-11-11 09:30:00,14.93,14.99,14.75,14.96,414375.0,14.4528,14.5109,14.2786,14.4818,414375.0
2019-11-11 10:00:00,15.0,15.04,14.94,15.03,73110.0,14.5206,14.5593,14.4625,14.5496,73110.0
2019-11-11 10:30:00,15.05,15.11,15.02,15.05,151950.0,14.569,14.6271,14.5399,14.569,151950.0
2019-11-11 11:00:00,15.07,15.11,15.03,15.07,134400.0,14.5883,14.6271,14.5496,14.5883,134400.0
2019-11-11 11:30:00,15.08,15.14,15.08,15.13,79590.0,14.598,14.6561,14.598,14.6464,79590.0
2019-11-11 12:00:00,15.15,15.16,15.1,15.14,117870.0,14.6658,14.6755,14.6174,14.6561,117870.0
2019-11-11 12:30:00,15.12,15.12,15.05,15.11,59805.0,14.6367,14.6367,14.569,14.6271,59805.0
2019-11-11 13:00:00,15.11,15.17,15.11,15.13,82170.0,14.6271,14.6851,14.6271,14.6464,82170.0
2019-11-11 13:30:00,15.14,15.16,15.12,15.12,81975.0,14.6561,14.6755,14.6367,14.6367,81975.0
2019-11-11 14:00:00,15.13,15.15,15.11,15.11,37830.0,14.6464,14.6658,14.6271,14.6271,37830.0
2019-11-11 14:30:00,15.11,15.13,15.08,15.13,54000.0,14.6271,14.6464,14.598,14.6464,54000.0
2019-11-11 15:00:00,15.14,15.17,15.12,15.13,119010.0,14.6561,14.6851,14.6367,14.6464,119010.0
2019-11-11 15:30:00,15.14,15.14,15.06,15.07,291165.0,14.6561,14.6561,14.5787,14.5883,291165.0
2019-11-12 09:30:00,15.31,15.47,15.29,15.36,228780.0,14.8207,14.9755,14.8013,14.8691,228780.0
2019-11-12 10:00:00,15.39,15.44,15.39,15.43,96825.0,14.8981,14.9465,14.8981,14.9368,96825.0
2019-11-12 10:30:00,15.41,15.49,15.37,15.44,161175.0,14.9175,14.9949,14.8787,14.9465,161175.0
2019-11-12 11:00:00,15.45,15.56,15.41,15.49,212355.0,14.9562,15.0627,14.9175,14.9949,212355.0
2019-11-12 11:30:00,15.48,15.48,15.33,15.33,235665.0,14.9852,14.9852,14.84,14.84,235665.0
2019-11-12 12:00:00,15.35,15.44,15.29,15.35,260610.0,14.8594,14.9465,14.8013,14.8594,260610.0
2019-11-12 12:30:00,15.35,15.41,15.32,15.39,273795.0,14.8594,14.9175,14.8303,14.8981,273795.0
2019-11-12 13:00:00,15.39,15.42,15.36,15.38,200340.0,14.8981,14.9271,14.8691,14.8884,200340.0
2019-11-12 13:30:00,15.38,15.4,15.36,15.37,74250.0,14.8884,14.9078,14.8691,14.8787,74250.0
2019-11-12 14:00:00,15.36,15.36,15.2,15.2,222150.0,14.8691,14.8691,14.7142,14.7142,222150.0
2019-11-12 14:30:00,15.24,15.26,15.02,15.09,334875.0,14.7529,14.7723,14.5399,14.6077,334875.0
2019-11-12 15:00:00,15.08,15.14,15.08,15.14,421035.0,14.598,14.6561,14.598,14.6561,421035.0
2019-11-12 15:30:00,15.13,15.22,15.13,15.2,576150.0,14.6464,14.7335,14.6464,14.7142,576150.0
2019-11-13 09:30:00,14.89,14.97,14.73,14.84,318990.0,14.4141,14.4915,14.2592,14.3657,318990.0
2019-11-13 10:00:00,14.83,15.0,14.76,14.98,201495.0,14.356,14.5206,14.2882,14.5012,201495.0
2019-11-13 10:30:00,15.0,15.15,14.95,15.14,162660.0,14.5206,14.6658,14.4722,14.6561,162660.0
2019-11-13 11:00:00,15.17,15.2,15.12,15.16,109500.0,14.6851,14.7142,14.6367,14.6755,109500.0
2019-11-13 11:30:00,15.15,15.35,15.15,15.34,162525.0,14.6658,14.8594,14.6658,14.8497,162525.0
2019-11-13 12:00:00,15.34,15.34,15.27,15.27,92745.0,14.8497,14.8497,14.7819,14.7819,92745.0
2019-11-13 12:30:00,15.26,15.32,15.25,15.29,106875.0,14.7723,14.8303,14.7626,14.8013,106875.0
2019-11-13 13:00:00,15.28,15.32,15.27,15.28,155940.0,14.7916,14.8303,14.7819,14.7916,155940.0
2019-11-13 13:30:00,15.29,15.3,14.95,15.0,280155.0,14.8013,14.811,14.4722,14.5206,280155.0
2019-11-13 14:00:00,15.01,15.05,14.9,14.99,323790.0,14.5302,14.569,14.4238,14.5109,323790.0
2019-11-13 14:30:00,15.03,15.19,15.02,15.19,48300.0,14.5496,14.7045,14.5399,14.7045,48300.0
2019-11-13 15:00:00,15.19,15.27,15.19,15.22,179040.0,14.7045,14.7819,14.7045,14.7335,179040.0
2019-11-13 15:30:00,15.22,15.24,15.15,15.22,442140.0,14.7335,14.7529,14.6658,14.7335,442140.0
2019-11-14 09:30:00,15.06,15.07,14.79,14.89,324900.0,14.5787,14.5883,14.3173,14.4141,324900.0
2019-11-14 10:00:00,14.9,15.1,14.9,15.02,59580.0,14.4238,14.6174,14.4238,14.5399,59580.0
2019-11-14 10:30:00,14.99,14.99,14.79,14.8,96630.0,14.5109,14.5109,14.3173,14.327,96630.0
2019-11-14 11:00:00,14.79,14.96,14.78,14.96,69945.0,14.3173,14.4818,14.3076,14.4818,69945.0
2019-11-14 11:30:00,14.96,14.96,14.75,14.8,147015.0,14.4818,14.4818,14.2786,14.327,147015.0
2019-11-14 12:00:00,14.8,14.92,14.79,14.91,81690.0,14.327,14.4431,14.3173,14.4334,81690.0
2019-11-14 12:30:00,14.92,15.0,14.92,15.0,80040.0,14.4431,14.5206,14.4431,14.5206,80040.0
2019-11-14 13:00:00,15.0,15.05,14.98,14.99,103365.0,14.5206,14.569,14.5012,14.5109,103365.0
2019-11-14 13:30:00,14.98,15.04,14.87,14.94,223050.0,14.5012,14.5593,14.3947,14.4625,223050.0
2019-11-14 14:00:00,14.95,15.02,14.95,15.0,61950.0,14.4722,14.5399,14.4722,14.5206,61950.0
2019-11-14 14:30:00,15.02,15.04,15.0,15.02,89550.0,14.5399,14.5593,14.5206,14.5399,89550.0
2019-11-14 15:00:00,15.03,15.06,15.02,15.05,132495.0,14.5496,14.5787,14.5399,14.569,132495.0
2019-11-14 15:30:00,15.06,15.13,15.05,15.08,260955.0,14.5787,14.6464,14.569,14.598,260955.0
2019-11-15 09:30:00,15.62,15.87,15.58,15.58,688440.0,15.1208,15.3628,15.082,15.082,688440.0
2019-11-15 10:00:00,15.6,15.63,15.45,15.57,185055.0,15.1014,15.1304,14.9562,15.0724,185055.0
2019-11-15 10:30:00,15.56,15.64,15.47,15.64,89685.0,15.0627,15.1401,14.9755,15.1401,89685.0
2019-11-15 11:00:00,15.63,15.71,15.58,15.67,152610.0,15.1304,15.2079,15.082,15.1692,152610.0
2019-11-15 11:30:00,15.67,15.76,15.59,15.66,135330.0,15.1692,15.2563,15.0917,15.1595,135330.0
2019-11-15 12:00:00,15.66,15.67,15.51,15.51,80460.0,15.1595,15.1692,15.0143,15.0143,80460.0
2019-11-15 12:30:00,15.51,15.57,15.51,15.55,76500.0,15.0143,15.0724,15.0143,15.053,76500.0
2019-11-15 13:00:00,15.54,15.61,15.53,15.55,60105.0,15.0433,15.1111,15.0336,15.053,60105.0
2019-11-15 13:30:00,15.53,15.55,15.5,15.53,69300.0,15.0336,15.053,15.0046,15.0336,69300.0
2019-11-15 14:00:00,15.55,15.57,15.5,15.51,98670.0,15.053,15.0724,15.0046,15.0143,98670.0
2019-11-15 14:30:00,15.47,15.49,15.45,15.47,94020.0,14.9755,14.9949,14.9562,14.9755,94020.0
2019-11-15 15:00:00,15.47,15.47,15.28,15.3,205140.0,14.9755,14.9755,14.7916,14.811,205140.0
2019-11-15 15:30:00,15.29,15.49,15.29,15.47,314925.0,14.8013,14.9949,14.8013,14.9755,314925.0
2019-11-18 09:30:00,15.48,15.48,15.13,15.34,297765.0,14.9852,14.9852,14.6464,14.8497,297765.0
2019-11-18 10:00:00,15.32,15.41,15.27,15.32,148470.0,14.8303,14.9175,14.7819,14.8303,148470.0
2019-11-18 10:30:00,15.31,15.51,15.31,15.5,124635.0,14.8207,15.0143,14.8207,15.0046,124635.0
2019-11-18 11:00:00,15.51,15.62,15.5,15.55,150795.0,15.0143,15.1208,15.0046,15.053,150795.0
2019-11-18 11:30:00,15.6,15.68,15.6,15.66,90045.0,15.1014,15.1788,15.1014,15.1595,90045.0
2019-11-18 12:00:00,15.67,15.67,15.59,15.6,33735.0,15.1692,15.1692,15.0917,15.1014,33735.0
2019-11-18 12:30:00,15.57,15.66,15.57,15.64,73425.0,15.0724,15.1595,15.0724,15.1401,73425.0
2019-11-18 13:00:00,15.62,15.63,15.59,15.62,48975.0,15.1208,15.1304,15.0917,15.1208,48975.0
2019-11-18 13:30:00,15.64,15.64,15.57,15.57,54150.0,15.1401,15.1401,15.0724,15.0724,54150.0
2019-11-18 14:00:00,15.58,15.6,15.55,15.56,36600.0,15.082,15.1014,15.053,15.0627,36600.0
2019-11-18 14:30:00,15.54,15.55,15.5,15.51,91575.0,15.0433,15.053,15.0046,15.0143,91575.0
2019-11-18 15:00:00,15.52,15.53,15.42,15.44,73725.0,15.0239,15.0336,14.9271,14.9465,73725.0
2019-11-18 15:30:00,15.45,15.45,15.3,15.37,275325.0,14.9562,14.9562,14.811,14.8787,275325.0
2019-11-19 09:30:00,15.57,15.66,15.27,15.27,288525.0,15.0724,15.1595,14.7819,14.7819,288525.0
2019-11-19 10:00:00,15.31,15.31,15.07,15.16,278745.0,14.8207,14.8207,14.5883,14.6755,278745.0
2019-11-19 10:30:00,15.14,15.14,14.9,14.94,221490.0,14.6561,14.6561,14.4238,14.4625,221490.0
2019-11-19 11:00:00,14.92,15.1,14.91,15.09,117630.0,14.4431,14.6174,14.4334,14.6077,117630.0
2019-11-19 11:30:00,15.11,15.33,15.11,15.29,259290.0,14.6271,14.84,14.6271,14.8013,259290.0
2019-11-19 12:00:00,15.32,15.32,15.2,15.21,102090.0,14.8303,14.8303,14.7142,14.7239,102090.0
2019-11-19 12:30:00,15.2,15.2,15.09,15.13,43305.0,14.7142,14.7142,14.6077,14.6464,43305.0
2019-11-19 13:00:00,15.12,15.17,15.08,15.16,56415.0,14.6367,14.6851,14.598,14.6755,56415.0
2019-11-19 13:30:00,15.13,15.21,15.13,15.21,22500.0,14.6464,14.7239,14.6464,14.7239,22500.0
2019-11-19 14:00:00,15.21,15.34,15.21,15.32,108945.0,14.7239,14.8497,14.7239,14.8303,108945.0
2019-11-19 14:30:00,15.33,15.33,15.23,15.25,25125.0,14.84,14.84,14.7432,14.7626,25125.0
2019-11-19 15:00:00,15.24,15.29,15.18,15.18,81975.0,14.7529,14.8013,14.6948,14.6948,81975.0
2019-11-19 15:30:00,15.19,15.24,15.11,15.14,171255.0,14.7045,14.7529,14.6271,14.6561,171255.0
2019-11-20 09:30:00,14.9,15.04,14.82,14.9,271950.0,14.4238,14.5593,14.3463,14.4238,271950.0
2019-11-20 10:00:00,14.87,14.93,14.82,14.91,221700.0,14.3947,14.4528,14.3463,14.4334,221700.0
2019-11-20 10:30:00,14.93,15.14,14.93,15.05,128445.0,14.4528,14.6561,14.4528,14.569,128445.0
2019-11-20 11:00:00,15.05,15.08,14.97,15.05,76920.0,14.569,14.598,14.4915,14.569,76920.0
2019-11-20 11:30:00,15.03,15.08,14.97,15.02,228570.0,14.5496,14.598,14.4915,14.5399,228570.0
2019-11-20 12:00:00,14.99,15.09,14.98,15.09,54000.0,14.5109,14.6077,14.5012,14.6077,54000.0
2019-11-20 12:30:00,15.08,15.17,14.56,14.73,494475.0,14.598,14.6851,14.0946,14.2592,494475.0
2019-11-20 13:00:00,14.73,14.75,14.29,14.45,666015.0,14.2592,14.2786,13.8333,13.9881,666015.0
2019-11-20 13:30:00,14.44,14.73,14.42,14.67,339750.0,13.9785,14.2592,13.9591,14.2011,339750.0
2019-11-20 14:00:00,14.7,14.7,14.59,14.69,103500.0,14.2302,14.2302,14.1237,14.2205,103500.0
2019-11-20 14:30:00,14.69,14.76,14.69,14.7,224685.0,14.2205,14.2882,14.2205,14.2302,224685.0
2019-11-20 15:00:00,14.67,14.72,14.59,14.59,153540.0,14.2011,14.2495,14.1237,14.1237,153540.0
2019-11-20 15:30:00,14.55,14.62,14.54,14.62,231960.0,14.085,14.1527,14.0753,14.1527,231960.0
2019-11-21 09:30:00,14.38,14.41,14.08,14.37,482205.0,13.9204,13.9494,13.63,13.9107,482205.0
2019-11-21 10:00:00,14.38,14.54,14.21,14.28,378495.0,13.9204,14.0753,13.7558,13.8236,378495.0
2019-11-21 10:30:00,14.26,14.33,14.2,14.27,203550.0,13.8042,13.872,13.7461,13.8139,203550.0
2019-11-21 11:00:00,14.26,14.36,14.21,14.24,166560.0,13.8042,13.901,13.7558,13.7849,166560.0
2019-11-21 11:30:00,14.21,14.25,14.01,14.01,408540.0,13.7558,13.7945,13.5622,13.5622,408540.0
2019-11-21 12:00:00,14.01,14.08,13.96,14.01,216420.0,13.5622,13.63,13.5138,13.5622,216420.0
2019-11-21 12:30:00,14.02,14.09,14.01,14.08,113595.0,13.5719,13.6397,13.5622,13.63,113595.0
2019-11-21 13:00:00,14.09,14.15,14.07,14.14,72090.0,13.6397,13.6977,13.6203,13.6881,72090.0
2019-11-21 13:30:00,14.15,14.15,14.07,14.11,22500.0,13.6977,13.6977,13.6203,13.659,22500.0
2019-11-21 14:00:00,14.12,14.19,14.06,14.18,110055.0,13.6687,13.7365,13.6106,13.7268,110055.0
2019-11-21 14:30:00,14.19,14.19,14.15,14.17,67575.0,13.7365,13.7365,13.6977,13.7171,67575.0
2019-11-21 15:00:00,14.17,14.2,14.13,14.13,128790.0,13.7171,13.7461,13.6784,13.6784,128790.0
2019-11-21 15:30:00,14.15,14.17,14.08,14.13,622770.0,13.6977,13.7171,13.63,13.6784,622770.0
2019-11-22 09:30:00,14.34,14.49,14.25,14.4,539055.0,13.8817,14.0269,13.7945,13.9397,539055.0
2019-11-22 10:00:00,14.4,14.41,14.16,14.17,274200.0,13.9397,13.9494,13.7074,13.7171,274200.0
2019-11-22 10:30:00,14.13,14.22,14.0,14.15,315330.0,13.6784,13.7655,13.5525,13.6977,315330.0
2019-11-22 11:00:00,14.16,14.17,14.03,14.16,197670.0,13.7074,13.7171,13.5816,13.7074,197670.0
2019-11-22 11:30:00,14.17,14.27,14.13,14.2,115740.0,13.7171,13.8139,13.6784,13.7461,115740.0
2019-11-22 12:00:00,14.22,14.25,14.2,14.21,50325.0,13.7655,13.7945,13.7461,13.7558,50325.0
2019-11-22 12:30:00,14.18,14.2,14.15,14.19,52500.0,13.7268,13.7461,13.6977,13.7365,52500.0
2019-11-22 13:00:00,14.2,14.2,14.09,14.09,65655.0,13.7461,13.7461,13.6397,13.6397,65655.0
2019-11-22 13:30:00,14.09,14.14,14.09,14.14,132450.0,13.6397,13.6881,13.6397,13.6881,132450.0
2019-11-22 14:00:00,14.14,14.14,14.06,14.07,57045.0,13.6881,13.6881,13.6106,13.6203,57045.0
2019-11-22 14:30:00,14.07,14.14,14.05,14.13,94500.0,13.6203,13.6881,13.6009,13.6784,94500.0
2019-11-22 15:00:00,14.16,14.18,14.13,14.17,75165.0,13.7074,13.7268,13.6784,13.7171,75165.0
2019-11-22 15:30:00,14.16,14.16,14.04,14.12,428085.0,13.7074,13.7074,13.5913,13.6687,428085.0
2019-11-25 09:30:00,14.53,14.91,14.52,14.89,757965.0,14.0656,14.4334,14.0559,14.4141,757965.0
2019-11-25 10:00:00,14.9,15.02,14.88,14.96,243600.0,14.4238,14.5399,14.4044,14.4818,243600.0
2019-11-25 10:30:00,14.95,15.05,14.95,15.01,195615.0,14.4722,14.569,14.4722,14.5302,195615.0
2019-11-25 11:00:00,15.02,15.08,14.99,15.03,115770.0,14.5399,14.598,14.5109,14.5496,115770.0
2019-11-25 11:30:00,15.02,15.09,15.01,15.03,80685.0,14.5399,14.6077,14.5302,14.5496,80685.0
2019-11-25 12:00:00,15.05,15.05,14.99,15.03,72000.0,14.569,14.569,14.5109,14.5496,72000.0
2019-11-25 12:30:00,15.0,15.07,14.99,15.06,121230.0,14.5206,14.5883,14.5109,14.5787,121230.0
2019-11-25 13:00:00,15.08,15.1,15.06,15.06,90060.0,14.598,14.6174,14.5787,14.5787,90060.0
2019-11-25 13:30:00,15.06,15.13,15.05,15.12,234750.0,14.5787,14.6464,14.569,14.6367,234750.0
2019-11-25 14:00:00,15.11,15.13,15.09,15.09,67500.0,14.6271,14.6464,14.6077,14.6077,67500.0
2019-11-25 14:30:00,15.1,15.14,15.08,15.1,278790.0,14.6174,14.6561,14.598,14.6174,278790.0
2019-11-25 15:00:00,15.11,15.16,15.09,15.15,243600.0,14.6271,14.6755,14.6077,14.6658,243600.0
2019-11-25 15:30:00,15.14,15.16,15.1,15.16,678150.0,14.6561,14.6755,14.6174,14.6755,678150.0
2019-11-26 09:30:00,15.04,15.09,14.75,14.95,424290.0,14.5593,14.6077,14.2786,14.4722,424290.0
2019-11-26 10:00:00,14.95,14.96,14.75,14.93,178185.0,14.4722,14.4818,14.2786,14.4528,178185.0
2019-11-26 10:30:00,14.89,14.96,14.8,14.9,242715.0,14.4141,14.4818,14.327,14.4238,242715.0
2019-11-26 11:00:00,14.9,14.96,14.84,14.84,226890.0,14.4238,14.4818,14.3657,14.3657,226890.0
2019-11-26 11:30:00,14.83,14.9,14.75,14.9,212640.0,14.356,14.4238,14.2786,14.4238,212640.0
2019-11-26 12:00:00,14.9,14.97,14.85,14.95,51600.0,14.4238,14.4915,14.3754,14.4722,51600.0
2019-11-26 12:30:00,14.96,15.02,14.96,15.0,130020.0,14.4818,14.5399,14.4818,14.5206,130020.0
2019-11-26 13:00:00,15.01,15.02,14.98,14.98,49740.0,14.5302,14.5399,14.5012,14.5012,49740.0
2019-11-26 13:30:00,14.98,15.0,14.94,14.99,85845.0,14.5012,14.5206,14.4625,14.5109,85845.0
2019-11-26 14:00:00,15.0,15.02,14.97,14.97,37275.0,14.5206,14.5399,14.4915,14.4915,37275.0
2019-11-26 14:30:00,14.98,14.99,14.94,14.99,36090.0,14.5012,14.5109,14.4625,14.5109,36090.0
2019-11-26 15:00:00,14.99,14.99,14.93,14.96,101460.0,14.5109,14.5109,14.4528,14.4818,101460.0
2019-11-26 15:30:00,14.95,15.01,14.91,14.93,238695.0,14.4722,14.5302,14.4334,14.4528,238695.0
2019-11-27 09:30:00,15.17,15.28,15.05,15.21,431565.0,14.6851,14.7916,14.569,14.7239,431565.0
2019-11-27 10:00:00,15.19,15.21,15.12,15.18,77580.0,14.7045,14.7239,14.6367,14.6948,77580.0
2019-11-27 10:30:00,15.2,15.24,15.1,15.19,147090.0,14.7142,14.7529,14.6174,14.7045,147090.0
2019-11-27 11:00:00,15.2,15.22,15.17,15.19,109110.0,14.7142,14.7335,14.6851,14.7045,109110.0
2019-11-27 11:30:00,15.17,15.18,15.13,15.15,52815.0,14.6851,14.6948,14.6464,14.6658,52815.0
2019-11-27 12:00:00,15.15,15.25,15.15,15.22,83340.0,14.6658,14.7626,14.6658,14.7335,83340.0
2019-11-27 12:30:00,15.22,15.22,15.17,15.22,69120.0,14.7335,14.7335,14.6851,14.7335,69120.0
2019-11-27 13:00:00,15.18,15.22,15.17,15.18,60150.0,14.6948,14.7335,14.6851,14.6948,60150.0
2019-11-27 13:30:00,15.16,15.19,15.12,15.15,82575.0,14.6755,14.7045,14.6367,14.6658,82575.0
2019-11-27 14:00:00,15.15,15.17,15.13,15.17,12000.0,14.6658,14.6851,14.6464,14.6851,12000.0
2019-11-27 14:30:00,15.17,15.19,15.16,15.18,93000.0,14.6851,14.7045,14.6755,14.6948,93000.0
2019-11-27 15:00:00,15.18,15.23,15.15,15.22,100215.0,14.6948,14.7432,14.6658,14.7335,100215.0
2019-11-27 15:30:00,15.22,15.25,15.18,15.24,228750.0,14.7335,14.7626,14.6948,14.7529,228750.0
2019-11-29 09:30:00,15.04,15.06,14.92,15.02,256035.0,14.5593,14.5787,14.4431,14.5399,256035.0
2019-11-29 10:00:00,14.95,15.02,14.93,14.97,58365.0,14.4722,14.5399,14.4528,14.4915,58365.0
2019-11-29 10:30:00,14.98,15.07,14.97,15.04,47415.0,14.5012,14.5883,14.4915,14.5593,47415.0
2019-11-29 11:00:00,15.03,15.03,14.95,14.99,100455.0,14.5496,14.5496,14.4722,14.5109,100455.0
2019-11-29 11:30:00,14.98,14.98,14.92,14.94,63675.0,14.5012,14.5012,14.4431,14.4625,63675.0
2019-11-29 12:00:00,14.94,14.95,14.78,14.78,105705.0,14.4625,14.4722,14.3076,14.3076,105705.0
2019-11-29 12:30:00,14.78,14.82,14.71,14.75,253335.0,14.3076,14.3463,14.2398,14.2786,253335.0
2019-12-02 09:30:00,14.85,14.85,14.48,14.5,502455.0,14.3754,14.3754,14.0172,14.0366,502455.0
2019-12-02 10:00:00,14.49,14.49,14.16,14.23,279225.0,14.0269,14.0269,13.7074,13.7752,279225.0
2019-12-02 10:30:00,14.24,14.28,14.05,14.15,309015.0,13.7849,13.8236,13.6009,13.6977,309015.0
2019-12-02 11:00:00,14.15,14.24,14.1,14.22,164235.0,13.6977,13.7849,13.6493,13.7655,164235.0
2019-12-02 11:30:00,14.2,14.25,14.1,14.25,120345.0,13.7461,13.7945,13.6493,13.7945,120345.0
2019-12-02 12:00:00,14.25,14.32,14.1,14.14,201390.0,13.7945,13.8623,13.6493,13.6881,201390.0
2019-12-02 12:30:00,14.16,14.18,14.11,14.16,94485.0,13.7074,13.7268,13.659,13.7074,94485.0
2019-12-02 13:00:00,14.14,14.29,14.14,14.28,64155.0,13.6881,13.8333,13.6881,13.8236,64155.0
2019-12-02 13:30:00,14.25,14.3,14.2,14.25,39000.0,13.7945,13.8429,13.7461,13.7945,39000.0
2019-12-02 14:00:00,14.27,14.3,14.24,14.3,63000.0,13.8139,13.8429,13.7849,13.8429,63000.0
2019-12-02 14:30:00,14.27,14.27,14.19,14.23,64500.0,13.8139,13.8139,13.7365,13.7752,64500.0
2019-12-02 15:00:00,14.2,14.2,14.15,14.15,41220.0,13.7461,13.7461,13.6977,13.6977,41220.0
2019-12-02 15:30:00,14.15,14.22,14.09,14.11,534045.0,13.6977,13.7655,13.6397,13.659,534045.0
2019-12-03 09:30:00,13.15,13.41,12.99,13.18,1528410.0,12.7297,12.9814,12.5748,12.7587,1528410.0
2019-12-03 10:00:00,13.16,13.41,13.16,13.3,199995.0,12.7394,12.9814,12.7394,12.8749,199995.0
2019-12-03 10:30:00,13.29,13.38,13.13,13.16,140955.0,12.8652,12.9523,12.7103,12.7394,140955.0
2019-12-03 11:00:00,13.17,13.25,13.07,13.1,202035.0,12.7491,12.8265,12.6523,12.6813,202035.0
2019-12-03 11:30:00,13.11,13.21,13.07,13.13,68940.0,12.691,12.7878,12.6523,12.7103,68940.0
2019-12-03 12:00:00,13.12,13.21,13.07,13.18,109485.0,12.7007,12.7878,12.6523,12.7587,109485.0
2019-12-03 12:30:00,13.21,13.23,13.13,13.2,55875.0,12.7878,12.8071,12.7103,12.7781,55875.0
2019-12-03 13:00:00,13.22,13.33,13.21,13.33,37875.0,12.7975,12.9039,12.7878,12.9039,37875.0
2019-12-03 13:30:00,13.32,13.36,13.28,13.31,66150.0,12.8943,12.933,12.8555,12.8846,66150.0
2019-12-03 14:00:00,13.34,13.34,13.22,13.22,39000.0,12.9136,12.9136,12.7975,12.7975,39000.0
2019-12-03 14:30:00,13.25,13.27,13.2,13.25,100050.0,12.8265,12.8459,12.7781,12.8265,100050.0
2019-12-03 15:00:00,13.22,13.43,13.2,13.42,81570.0,12.7975,13.0007,12.7781,12.9911,81570.0
2019-12-03 15:30:00,13.43,13.48,13.34,13.46,164835.0,13.0007,13.0492,12.9136,13.0298,164835.0
2019-12-04 09:30:00,14.07,14.2,13.93,14.17,807960.0,13.6203,13.7461,13.4848,13.7171,807960.0
2019-12-04 10:00:00,14.15,14.24,14.14,14.17,151605.0,13.6977,13.7849,13.6881,13.7171,151605.0
2019-12-04 10:30:00,14.17,14.18,14.12,14.14,96270.0,13.7171,13.7268,13.6687,13.6881,96270.0
2019-12-04 11:00:00,14.15,14.17,14.01,14.07,144435.0,13.6977,13.7171,13.5622,13.6203,144435.0
2019-12-04 11:30:00,14.07,14.13,14.0,14.0,88230.0,13.6203,13.6784,13.5525,13.5525,88230.0
2019-12-04 12:00:00,14.0,14.03,13.99,14.01,77640.0,13.5525,13.5816,13.5429,13.5622,77640.0
2019-12-04 12:30:00,14.01,14.08,14.01,14.07,106140.0,13.5622,13.63,13.5622,13.6203,106140.0
2019-12-04 13:00:00,14.08,14.08,13.98,14.02,91830.0,13.63,13.63,13.5332,13.5719,91830.0
2019-12-04 13:30:00,14.03,14.06,14.02,14.05,34875.0,13.5816,13.6106,13.5719,13.6009,34875.0
2019-12-04 14:00:00,14.07,14.16,14.06,14.16,43470.0,13.6203,13.7074,13.6106,13.7074,43470.0
2019-12-04 14:30:00,14.16,14.2,14.16,14.18,39585.0,13.7074,13.7461,13.7074,13.7268,39585.0
2019-12-04 15:00:00,14.19,14.19,14.14,14.15,67275.0,13.7365,13.7365,13.6881,13.6977,67275.0
2019-12-04 15:30:00,14.15,14.15,14.09,14.1,142890.0,13.6977,13.6977,13.6397,13.6493,142890.0
2019-12-05 09:30:00,14.32,14.48,14.17,14.37,333750.0,13.8623,14.0172,13.7171,13.9107,333750.0
2019-12-05 10:00:00,14.33,14.34,14.15,14.23,143385.0,13.872,13.8817,13.6977,13.7752,143385.0
2019-12-05 10:30:00,14.26,14.28,14.2,14.2,80595.0,13.8042,13.8236,13.7461,13.7461,80595.0
2019-12-05 11:00:00,14.2,14.27,14.15,14.22,98325.0,13.7461,13.8139,13.6977,13.7655,98325.0
2019-12-05 11:30:00,14.23,14.23,14.13,14.19,136005.0,13.7752,13.7752,13.6784,13.7365,136005.0
2019-12-05 12:00:00,14.14,14.17,14.11,14.15,41955.0,13.6881,13.7171,13.659,13.6977,41955.0
2019-12-05 12:30:00,14.14,14.14,14.09,14.11,70125.0,13.6881,13.6881,13.6397,13.659,70125.0
2019-12-05 13:00:00,14.15,14.19,14.14,14.17,50955.0,13.6977,13.7365,13.6881,13.7171,50955.0
2019-12-05 13:30:00,14.17,14.24,14.16,14.22,91290.0,13.7171,13.7849,13.7074,13.7655,91290.0
2019-12-05 14:00:00,14.19,14.25,14.19,14.25,64095.0,13.7365,13.7945,13.7365,13.7945,64095.0
2019-12-05 14:30:00,14.24,14.27,14.1,14.17,185460.0,13.7849,13.8139,13.6493,13.7171,185460.0
2019-12-05 15:00:00,14.18,14.24,14.18,14.21,33615.0,13.7268,13.7849,13.7268,13.7558,33615.0
2019-12-05 15:30:00,14.22,14.27,14.22,14.26,111570.0,13.7655,13.8139,13.7655,13.8042,111570.0
2019-12-06 09:30:00,14.76,15.01,14.73,14.94,597735.0,14.2882,14.5302,14.2592,14.4625,597735.0
2019-12-06 10:00:00,14.95,14.98,14.87,14.88,201960.0,14.4722,14.5012,14.3947,14.4044,201960.0
2019-12-06 10:30:00,14.89,14.93,14.88,14.91,88275.0,14.4141,14.4528,14.4044,14.4334,88275.0
2019-12-06 11:00:00,14.92,14.96,14.91,14.95,57600.0,14.4431,14.4818,14.4334,14.4722,57600.0
2019-12-06 11:30:00,14.94,14.95,14.88,14.93,46875.0,14.4625,14.4722,14.4044,14.4528,46875.0
2019-12-06 12:00:00,14.94,14.95,14.92,14.93,28155.0,14.4625,14.4722,14.4431,14.4528,28155.0
2019-12-06 12:30:00,14.9,14.91,14.89,14.9,31995.0,14.4238,14.4334,14.4141,14.4238,31995.0
2019-12-06 13:00:00,14.89,14.9,14.85,14.9,40245.0,14.4141,14.4238,14.3754,14.4238,40245.0
2019-12-06 13:30:00,14.9,14.96,14.9,14.96,24000.0,14.4238,14.4818,14.4238,14.4818,24000.0
2019-12-06 14:00:00,14.96,14.99,14.94,14.99,76185.0,14.4818,14.5109,14.4625,14.5109,76185.0
2019-12-06 14:30:00,14.97,14.97,14.94,14.95,13260.0,14.4915,14.4915,14.4625,14.4722,13260.0
2019-12-06 15:00:00,14.96,14.98,14.96,14.97,159600.0,14.4818,14.5012,14.4818,14.4915,159600.0
2019-12-06 15:30:00,14.98,15.01,14.9,14.92,316440.0,14.5012,14.5302,14.4238,14.4431,316440.0
2019-12-09 09:30:00,14.93,15.05,14.89,14.95,292665.0,14.4528,14.569,14.4141,14.4722,292665.0
2019-12-09 10:00:00,15.0,15.0,14.92,14.93,64695.0,14.5206,14.5206,14.4431,14.4528,64695.0
2019-12-09 10:30:00,14.92,14.95,14.89,14.94,72975.0,14.4431,14.4722,14.4141,14.4625,72975.0
2019-12-09 11:00:00,14.91,14.93,14.82,14.85,71880.0,14.4334,14.4528,14.3463,14.3754,71880.0
2019-12-09 11:30:00,14.85,14.85,14.78,14.78,52920.0,14.3754,14.3754,14.3076,14.3076,52920.0
2019-12-09 12:00:00,14.85,14.87,14.83,14.83,15000.0,14.3754,14.3947,14.356,14.356,15000.0
2019-12-09 12:30:00,14.83,14.88,14.82,14.88,32070.0,14.356,14.4044,14.3463,14.4044,32070.0
2019-12-09 13:00:00,14.85,14.87,14.82,14.82,12000.0,14.3754,14.3947,14.3463,14.3463,12000.0
2019-12-09 13:30:00,14.81,14.84,14.81,14.82,40500.0,14.3366,14.3657,14.3366,14.3463,40500.0
2019-12-09 14:00:00,14.8,14.8,14.74,14.77,45375.0,14.327,14.327,14.2689,14.2979,45375.0
2019-12-09 14:30:00,14.78,14.79,14.77,14.79,33360.0,14.3076,14.3173,14.2979,14.3173,33360.0
2019-12-09 15:00:00,14.77,14.8,14.76,14.77,22875.0,14.2979,14.327,14.2882,14.2979,22875.0
2019-12-09 15:30:00,14.75,14.76,14.68,14.68,181245.0,14.2786,14.2882,14.2108,14.2108,181245.0
2019-12-10 09:30:00,14.88,14.91,14.71,14.83,419625.0,14.4044,14.4334,14.2398,14.356,419625.0
2019-12-10 10:00:00,14.85,15.1,14.85,15.1,149850.0,14.3754,14.6174,14.3754,14.6174,149850.0
2019-12-10 10:30:00,15.09,15.1,15.04,15.1,124455.0,14.6077,14.6174,14.5593,14.6174,124455.0
2019-12-10 11:00:00,15.1,15.13,14.97,15.09,130635.0,14.6174,14.6464,14.4915,14.6077,130635.0
2019-12-10 11:30:00,15.08,15.08,15.04,15.04,7500.0,14.598,14.598,14.5593,14.5593,7500.0
2019-12-10 12:00:00,15.05,15.05,14.94,14.95,51000.0,14.569,14.569,14.4625,14.4722,51000.0
2019-12-10 12:30:00,14.98,15.02,14.95,15.02,21675.0,14.5012,14.5399,14.4722,14.5399,21675.0
2019-12-10 13:00:00,15.03,15.04,15.0,15.01,30450.0,14.5496,14.5593,14.5206,14.5302,30450.0
2019-12-10 13:30:00,15.01,15.01,14.96,14.96,21750.0,14.5302,14.5302,14.4818,14.4818,21750.0
2019-12-10 14:00:00,14.97,14.99,14.93,14.93,31665.0,14.4915,14.5109,14.4528,14.4528,31665.0
2019-12-10 14:30:00,14.95,14.96,14.94,14.94,35910.0,14.4722,14.4818,14.4625,14.4625,35910.0
2019-12-10 15:00:00,14.95,14.95,14.85,14.86,61185.0,14.4722,14.4722,14.3754,14.385,61185.0
2019-12-10 15:30:00,14.86,14.86,14.73,14.84,287910.0,14.385,14.385,14.2592,14.3657,287910.0
2019-12-11 09:30:00,15.02,15.43,14.98,15.43,377385.0,14.5399,14.9368,14.5012,14.9368,377385.0
2019-12-11 10:00:00,15.44,15.63,15.43,15.63,220680.0,14.9465,15.1304,14.9368,15.1304,220680.0
2019-12-11 10:30:00,15.59,15.65,15.53,15.54,114300.0,15.0917,15.1498,15.0336,15.0433,114300.0
2019-12-11 11:00:00,15.53,15.64,15.47,15.63,128925.0,15.0336,15.1401,14.9755,15.1304,128925.0
2019-12-11 11:30:00,15.64,15.65,15.58,15.58,99735.0,15.1401,15.1498,15.082,15.082,99735.0
2019-12-11 12:00:00,15.59,15.6,15.54,15.58,75825.0,15.0917,15.1014,15.0433,15.082,75825.0
2019-12-11 12:30:00,15.59,15.59,15.52,15.56,31500.0,15.0917,15.0917,15.0239,15.0627,31500.0
2019-12-11 13:00:00,15.56,15.59,15.54,15.59,23250.0,15.0627,15.0917,15.0433,15.0917,23250.0
2019-12-11 13:30:00,15.61,15.62,15.58,15.62,58500.0,15.1111,15.1208,15.082,15.1208,58500.0
2019-12-11 14:00:00,15.61,15.75,15.59,15.75,148065.0,15.1111,15.2466,15.0917,15.2466,148065.0
2019-12-11 14:30:00,15.75,15.82,15.73,15.8,132330.0,15.2466,15.3144,15.2272,15.295,132330.0
2019-12-11 15:00:00,15.81,15.84,15.75,15.81,99435.0,15.3047,15.3337,15.2466,15.3047,99435.0
2019-12-11 15:30:00,15.82,15.85,15.74,15.82,314025.0,15.3144,15.3434,15.2369,15.3144,314025.0
2019-12-12 09:30:00,15.73,16.72,15.72,16.71,1244910.0,15.2272,16.1856,15.2176,16.1759,1244910.0
2019-12-12 10:00:00,16.75,17.07,16.75,16.98,497430.0,16.2146,16.5244,16.2146,16.4373,497430.0
2019-12-12 10:30:00,16.94,16.97,16.8,16.93,202320.0,16.3986,16.4276,16.263,16.3889,202320.0
2019-12-12 11:00:00,16.94,16.94,16.7,16.7,219525.0,16.3986,16.3986,16.1662,16.1662,219525.0
2019-12-12 11:30:00,16.69,16.74,16.5,16.65,245055.0,16.1566,16.205,15.9726,16.1178,245055.0
2019-12-12 12:00:00,16.62,16.62,16.42,16.44,163980.0,16.0888,16.0888,15.8952,15.9145,163980.0
2019-12-12 12:30:00,16.46,16.66,16.46,16.6,125295.0,15.9339,16.1275,15.9339,16.0694,125295.0
2019-12-12 13:00:00,16.62,16.75,16.61,16.73,186225.0,16.0888,16.2146,16.0791,16.1953,186225.0
2019-12-12 13:30:00,16.72,16.77,16.69,16.71,73110.0,16.1856,16.234,16.1566,16.1759,73110.0
2019-12-12 14:00:00,16.7,16.74,16.61,16.69,141390.0,16.1662,16.205,16.0791,16.1566,141390.0
2019-12-12 14:30:00,16.7,17.0,16.69,16.85,287655.0,16.1662,16.4566,16.1566,16.3114,287655.0
2019-12-12 15:00:00,16.9,16.97,16.87,16.97,125340.0,16.3598,16.4276,16.3308,16.4276,125340.0
2019-12-12 15:30:00,16.95,17.15,16.89,17.11,419715.0,16.4082,16.6019,16.3502,16.5631,419715.0
2019-12-13 09:30:00,17.05,17.2,16.71,17.11,753030.0,16.505,16.6503,16.1759,16.5631,753030.0
2019-12-13 10:00:00,17.11,17.6,17.07,17.3,708570.0,16.5631,17.0375,16.5244,16.7471,708570.0
2019-12-13 10:30:00,17.27,17.27,16.9,16.92,647595.0,16.718,16.718,16.3598,16.3792,647595.0
2019-12-13 11:00:00,16.94,17.05,16.6,16.63,302625.0,16.3986,16.505,16.0694,16.0985,302625.0
2019-12-13 11:30:00,16.67,16.92,16.67,16.92,266790.0,16.1372,16.3792,16.1372,16.3792,266790.0
2019-12-13 12:00:00,16.92,16.97,16.84,16.92,104505.0,16.3792,16.4276,16.3018,16.3792,104505.0
2019-12-13 12:30:00,16.91,17.01,16.91,17.01,156525.0,16.3695,16.4663,16.3695,16.4663,156525.0
2019-12-13 13:00:00,17.02,17.02,16.91,16.93,71565.0,16.476,16.476,16.3695,16.3889,71565.0
2019-12-13 13:30:00,16.91,16.93,16.83,16.85,71145.0,16.3695,16.3889,16.2921,16.3114,71145.0
2019-12-13 14:00:00,16.82,16.85,16.81,16.85,34245.0,16.2824,16.3114,16.2727,16.3114,34245.0
2019-12-13 14:30:00,16.8,16.82,16.75,16.81,98295.0,16.263,16.2824,16.2146,16.2727,98295.0
2019-12-13 15:00:00,16.82,16.88,16.82,16.85,125835.0,16.2824,16.3405,16.2824,16.3114,125835.0
2019-12-13 15:30:00,16.86,16.9,16.8,16.81,161130.0,16.3211,16.3598,16.263,16.2727,161130.0
2019-12-16 09:30:00,17.39,17.61,17.33,17.53,514650.0,16.8342,17.0471,16.7761,16.9697,514650.0
2019-12-16 10:00:00,17.53,17.69,17.53,17.69,204915.0,16.9697,17.1246,16.9697,17.1246,204915.0
2019-12-16 10:30:00,17.72,17.73,17.63,17.7,119295.0,17.1536,17.1633,17.0665,17.1343,119295.0
2019-12-16 11:00:00,17.69,17.76,17.64,17.75,91635.0,17.1246,17.1924,17.0762,17.1827,91635.0
2019-12-16 11:30:00,17.71,17.71,17.65,17.68,71250.0,17.144,17.144,17.0859,17.1149,71250.0
2019-12-16 12:00:00,17.7,17.73,17.68,17.72,36750.0,17.1343,17.1633,17.1149,17.1536,36750.0
2019-12-16 12:30:00,17.71,17.73,17.67,17.68,30750.0,17.144,17.1633,17.1052,17.1149,30750.0
2019-12-16 13:00:00,17.67,17.68,17.61,17.62,54795.0,17.1052,17.1149,17.0471,17.0568,54795.0
2019-12-16 13:30:00,17.64,17.64,17.6,17.6,37545.0,17.0762,17.0762,17.0375,17.0375,37545.0
2019-12-16 14:00:00,17.61,17.61,17.56,17.58,25875.0,17.0471,17.0471,16.9987,17.0181,25875.0
2019-12-16 14:30:00,17.56,17.57,17.44,17.45,119925.0,16.9987,17.0084,16.8826,16.8923,119925.0
2019-12-16 15:00:00,17.43,17.47,17.39,17.39,69030.0,16.8729,16.9116,16.8342,16.8342,69030.0
2019-12-16 15:30:00,17.4,17.43,17.28,17.28,213570.0,16.8439,16.8729,16.7277,16.7277,213570.0
2019-12-17 09:30:00,17.56,17.65,17.29,17.3,471255.0,16.9987,17.0859,16.7374,16.7471,471255.0
2019-12-17 10:00:00,17.3,17.52,17.3,17.45,199185.0,16.7471,16.96,16.7471,16.8923,199185.0
2019-12-17 10:30:00,17.43,17.45,17.36,17.43,139155.0,16.8729,16.8923,16.8051,16.8729,139155.0
2019-12-17 11:00:00,17.43,17.43,17.36,17.38,48495.0,16.8729,16.8729,16.8051,16.8245,48495.0
2019-12-17 11:30:00,17.36,17.46,17.36,17.45,96000.0,16.8051,16.9019,16.8051,16.8923,96000.0
2019-12-17 12:00:00,17.44,17.5,17.44,17.5,92985.0,16.8826,16.9407,16.8826,16.9407,92985.0
2019-12-17 12:30:00,17.48,17.52,17.48,17.49,105615.0,16.9213,16.96,16.9213,16.931,105615.0
2019-12-17 13:00:00,17.49,17.5,17.47,17.47,47115.0,16.931,16.9407,16.9116,16.9116,47115.0
2019-12-17 13:30:00,17.47,17.53,17.42,17.44,185310.0,16.9116,16.9697,16.8632,16.8826,185310.0
2019-12-17 14:00:00,17.44,17.47,17.41,17.45,113055.0,16.8826,16.9116,16.8535,16.8923,113055.0
2019-12-17 14:30:00,17.46,17.54,17.44,17.53,88875.0,16.9019,16.9794,16.8826,16.9697,88875.0
2019-12-17 15:00:00,17.52,17.55,17.47,17.52,27000.0,16.96,16.9891,16.9116,16.96,27000.0
2019-12-17 15:30:00,17.51,17.56,17.47,17.51,263325.0,16.9503,16.9987,16.9116,16.9503,263325.0
2019-12-18 09:30:00,17.58,17.66,17.44,17.5,223605.0,17.0181,17.0956,16.8826,16.9407,223605.0
2019-12-18 10:00:00,17.41,17.49,17.33,17.41,96600.0,16.8535,16.931,16.7761,16.8535,96600.0
2019-12-18 10:30:00,17.4,17.53,17.4,17.51,94605.0,16.8439,16.9697,16.8439,16.9503,94605.0
2019-12-18 11:00:00,17.51,17.56,17.45,17.53,71865.0,16.9503,16.9987,16.8923,16.9697,71865.0
2019-12-18 11:30:00,17.53,17.53,17.46,17.49,53730.0,16.9697,16.9697,16.9019,16.931,53730.0
2019-12-18 12:00:00,17.45,17.48,17.45,17.47,27525.0,16.8923,16.9213,16.8923,16.9116,27525.0
2019-12-18 12:30:00,17.5,17.52,17.47,17.51,31500.0,16.9407,16.96,16.9116,16.9503,31500.0
2019-12-18 13:00:00,17.46,17.55,17.46,17.5,145800.0,16.9019,16.9891,16.9019,16.9407,145800.0
2019-12-18 13:30:00,17.49,17.58,17.49,17.57,18000.0,16.931,17.0181,16.931,17.0084,18000.0
2019-12-18 14:00:00,17.58,17.6,17.57,17.58,26055.0,17.0181,17.0375,17.0084,17.0181,26055.0
2019-12-18 14:30:00,17.57,17.58,17.57,17.57,19695.0,17.0084,17.0181,17.0084,17.0084,19695.0
2019-12-18 15:00:00,17.55,17.61,17.55,17.61,48345.0,16.9891,17.0471,16.9891,17.0471,48345.0
2019-12-18 15:30:00,17.61,17.61,17.48,17.48,248565.0,17.0471,17.0471,16.9213,16.9213,248565.0
2019-12-19 09:30:00,17.67,17.74,17.47,17.55,341400.0,17.1052,17.173,16.9116,16.9891,341400.0
2019-12-19 10:00:00,17.57,17.75,17.51,17.75,169845.0,17.0084,17.1827,16.9503,17.1827,169845.0
2019-12-19 10:30:00,17.77,17.79,17.69,17.7,187440.0,17.202,17.2214,17.1246,17.1343,187440.0
2019-12-19 11:00:00,17.7,17.79,17.66,17.79,121500.0,17.1343,17.2214,17.0956,17.2214,121500.0
2019-12-19 11:30:00,17.79,17.84,17.77,17.77,104460.0,17.2214,17.2698,17.202,17.202,104460.0
2019-12-19 12:00:00,17.76,17.85,17.76,17.84,56250.0,17.1924,17.2795,17.1924,17.2698,56250.0
2019-12-19 12:30:00,17.81,17.84,17.76,17.76,37995.0,17.2408,17.2698,17.1924,17.1924,37995.0
2019-12-19 13:00:00,17.79,17.81,17.76,17.79,16500.0,17.2214,17.2408,17.1924,17.2214,16500.0
2019-12-19 13:30:00,17.8,17.82,17.77,17.8,30900.0,17.2311,17.2504,17.202,17.2311,30900.0
2019-12-19 14:00:00,17.82,17.88,17.82,17.85,58500.0,17.2504,17.3085,17.2504,17.2795,58500.0
2019-12-19 14:30:00,17.86,17.87,17.83,17.83,39690.0,17.2892,17.2988,17.2601,17.2601,39690.0
2019-12-19 15:00:00,17.84,17.85,17.82,17.82,31500.0,17.2698,17.2795,17.2504,17.2504,31500.0
2019-12-19 15:30:00,17.82,17.92,17.81,17.92,172350.0,17.2504,17.3472,17.2408,17.3472,172350.0
2019-12-20 09:30:00,18.21,18.45,18.06,18.2,390570.0,17.628,17.8603,17.4828,17.6183,390570.0
2019-12-20 10:00:00,18.23,18.29,18.19,18.24,61350.0,17.6473,17.7054,17.6086,17.657,61350.0
2019-12-20 10:30:00,18.25,18.32,18.21,18.32,92715.0,17.6667,17.7345,17.628,17.7345,92715.0
2019-12-20 11:00:00,18.34,18.41,18.34,18.37,94155.0,17.7538,17.8216,17.7538,17.7829,94155.0
2019-12-20 11:30:00,18.38,18.41,18.29,18.31,36825.0,17.7925,17.8216,17.7054,17.7248,36825.0
2019-12-20 12:00:00,18.33,18.37,18.32,18.32,19500.0,17.7441,17.7829,17.7345,17.7345,19500.0
2019-12-20 12:30:00,18.35,18.41,18.35,18.41,30375.0,17.7635,17.8216,17.7635,17.8216,30375.0
2019-12-20 13:00:00,18.4,18.52,18.4,18.51,74820.0,17.8119,17.9281,17.8119,17.9184,74820.0
2019-12-20 13:30:00,18.51,18.57,18.51,18.53,57495.0,17.9184,17.9765,17.9184,17.9377,57495.0
2019-12-20 14:00:00,18.5,18.5,18.44,18.44,29970.0,17.9087,17.9087,17.8506,17.8506,29970.0
2019-12-20 14:30:00,18.45,18.51,18.45,18.5,40575.0,17.8603,17.9184,17.8603,17.9087,40575.0
2019-12-20 15:00:00,18.49,18.49,18.36,18.36,25500.0,17.899,17.899,17.7732,17.7732,25500.0
2019-12-20 15:30:00,18.34,18.53,18.31,18.49,234045.0,17.7538,17.9377,17.7248,17.899,234045.0
2019-12-23 09:30:00,18.91,18.91,18.54,18.6,672495.0,18.3245,18.3245,17.966,18.0241,672495.0
2019-12-23 10:00:00,18.58,18.76,18.55,18.67,80160.0,18.0047,18.1791,17.9756,18.0919,80160.0
2019-12-23 10:30:00,18.66,18.68,18.57,18.62,96960.0,18.0822,18.1016,17.995,18.0435,96960.0
2019-12-23 11:00:00,18.62,18.64,18.59,18.63,56475.0,18.0435,18.0629,18.0144,18.0532,56475.0
2019-12-23 11:30:00,18.64,18.75,18.64,18.75,42810.0,18.0629,18.1695,18.0629,18.1695,42810.0
2019-12-23 12:00:00,18.73,18.76,18.7,18.7,81300.0,18.1501,18.1791,18.121,18.121,81300.0
2019-12-23 12:30:00,18.67,18.69,18.66,18.68,54435.0,18.0919,18.1113,18.0822,18.1016,54435.0
2019-12-23 13:00:00,18.68,18.71,18.68,18.71,18795.0,18.1016,18.1307,18.1016,18.1307,18795.0
2019-12-23 13:30:00,18.74,18.76,18.73,18.73,24000.0,18.1598,18.1791,18.1501,18.1501,24000.0
2019-12-23 14:00:00,18.75,18.78,18.75,18.78,45900.0,18.1695,18.1985,18.1695,18.1985,45900.0
2019-12-23 14:30:00,18.74,18.74,18.71,18.72,16410.0,18.1598,18.1598,18.1307,18.1404,16410.0
2019-12-23 15:00:00,18.72,18.73,18.65,18.65,29535.0,18.1404,18.1501,18.0726,18.0726,29535.0
2019-12-23 15:30:00,18.63,18.65,18.54,18.58,221565.0,18.0532,18.0726,17.966,18.0047,221565.0
2019-12-24 09:30:00,18.67,18.68,18.4,18.52,270045.0,18.0919,18.1016,17.8303,17.9466,270045.0
2019-12-24 10:00:00,18.55,18.59,18.44,18.46,59340.0,17.9756,18.0144,17.8691,17.8884,59340.0
2019-12-24 10:30:00,18.46,18.49,18.4,18.44,45795.0,17.8884,17.9175,17.8303,17.8691,45795.0
2019-12-24 11:00:00,18.48,18.56,18.48,18.56,4500.0,17.9078,17.9853,17.9078,17.9853,4500.0
2019-12-24 11:30:00,18.56,18.56,18.56,18.56,3000.0,17.9853,17.9853,17.9853,17.9853,3000.0
2019-12-24 12:00:00,18.61,18.61,18.59,18.59,15000.0,18.0338,18.0338,18.0144,18.0144,15000.0
2019-12-24 12:30:00,18.61,18.73,18.59,18.73,134235.0,18.0338,18.1501,18.0144,18.1501,134235.0
2019-12-26 09:30:00,18.83,18.86,18.59,18.81,264525.0,18.247,18.2761,18.0144,18.2276,264525.0
2019-12-26 10:00:00,18.82,18.83,18.76,18.83,24675.0,18.2373,18.247,18.1791,18.247,24675.0
2019-12-26 10:30:00,18.82,18.84,18.8,18.84,28740.0,18.2373,18.2567,18.2179,18.2567,28740.0
2019-12-26 11:00:00,18.85,18.87,18.83,18.85,21660.0,18.2664,18.2857,18.247,18.2664,21660.0
2019-12-26 11:30:00,18.86,18.86,18.77,18.77,12975.0,18.2761,18.2761,18.1888,18.1888,12975.0
2019-12-26 12:00:00,18.73,18.73,18.55,18.61,64500.0,18.1501,18.1501,17.9756,18.0338,64500.0
2019-12-26 12:30:00,18.64,18.66,18.6,18.63,42690.0,18.0629,18.0822,18.0241,18.0532,42690.0
2019-12-26 13:00:00,18.64,18.68,18.64,18.68,40470.0,18.0629,18.1016,18.0629,18.1016,40470.0
2019-12-26 13:30:00,18.7,18.73,18.7,18.73,19890.0,18.121,18.1501,18.121,18.1501,19890.0
2019-12-26 14:00:00,18.74,18.74,18.71,18.71,4500.0,18.1598,18.1598,18.1307,18.1307,4500.0
2019-12-26 14:30:00,18.71,18.72,18.71,18.72,21135.0,18.1307,18.1404,18.1307,18.1404,21135.0
2019-12-26 15:00:00,18.73,18.73,18.66,18.66,22725.0,18.1501,18.1501,18.0822,18.0822,22725.0
2019-12-26 15:30:00,18.66,18.77,18.66,18.77,93015.0,18.0822,18.1888,18.0822,18.1888,93015.0
2019-12-27 09:30:00,18.99,18.99,18.57,18.57,178365.0,18.402,18.402,17.995,17.995,178365.0
2019-12-27 10:00:00,18.57,18.65,18.47,18.6,73080.0,17.995,18.0726,17.8981,18.0241,73080.0
2019-12-27 10:30:00,18.61,18.61,18.57,18.6,31620.0,18.0338,18.0338,17.995,18.0241,31620.0
2019-12-27 11:00:00,18.59,18.67,18.59,18.64,35310.0,18.0144,18.0919,18.0144,18.0629,35310.0
2019-12-27 11:30:00,18.66,18.68,18.63,18.68,28050.0,18.0822,18.1016,18.0532,18.1016,28050.0
2019-12-27 12:00:00,18.67,18.68,18.59,18.59,46350.0,18.0919,18.1016,18.0144,18.0144,46350.0
2019-12-27 12:30:00,18.62,18.67,18.62,18.67,11685.0,18.0435,18.0919,18.0435,18.0919,11685.0
2019-12-27 13:00:00,18.67,18.67,18.59,18.63,20790.0,18.0919,18.0919,18.0144,18.0532,20790.0
2019-12-27 13:30:00,18.59,18.61,18.59,18.61,6000.0,18.0144,18.0338,18.0144,18.0338,6000.0
2019-12-27 14:00:00,18.63,18.64,18.57,18.64,19815.0,18.0532,18.0629,17.995,18.0629,19815.0
2019-12-27 14:30:00,18.65,18.73,18.65,18.71,51765.0,18.0726,18.1501,18.0726,18.1307,51765.0
2019-12-27 15:00:00,18.72,18.72,18.67,18.67,7860.0,18.1404,18.1404,18.0919,18.0919,7860.0
2019-12-27 15:30:00,18.64,18.64,18.45,18.57,124155.0,18.0629,18.0629,17.8787,17.995,124155.0
2019-12-30 09:30:00,18.51,18.54,17.77,17.92,410775.0,17.9369,17.966,17.2198,17.3652,410775.0
2019-12-30 10:00:00,17.93,18.04,17.83,17.99,193395.0,17.3748,17.4814,17.2779,17.433,193395.0
2019-12-30 10:30:00,17.99,18.08,17.94,18.03,51810.0,17.433,17.5202,17.3845,17.4717,51810.0
2019-12-30 11:00:00,18.08,18.18,17.99,18.15,100965.0,17.5202,17.6171,17.433,17.588,100965.0
2019-12-30 11:30:00,18.17,18.25,18.14,18.22,32685.0,17.6074,17.6849,17.5783,17.6559,32685.0
2019-12-30 12:00:00,18.23,18.28,18.22,18.27,43155.0,17.6656,17.714,17.6559,17.7043,43155.0
2019-12-30 12:30:00,18.28,18.31,18.26,18.27,24000.0,17.714,17.7431,17.6946,17.7043,24000.0
2019-12-30 13:00:00,18.24,18.27,18.2,18.2,28500.0,17.6752,17.7043,17.6365,17.6365,28500.0
2019-12-30 13:30:00,18.22,18.24,18.21,18.24,19500.0,17.6559,17.6752,17.6462,17.6752,19500.0
2019-12-30 14:00:00,18.17,18.17,18.07,18.09,51420.0,17.6074,17.6074,17.5105,17.5299,51420.0
2019-12-30 14:30:00,18.11,18.12,18.06,18.12,57090.0,17.5493,17.559,17.5008,17.559,57090.0
2019-12-30 15:00:00,18.09,18.22,18.09,18.21,45000.0,17.5299,17.6559,17.5299,17.6462,45000.0
2019-12-30 15:30:00,18.2,18.21,18.1,18.17,140400.0,17.6365,17.6462,17.5396,17.6074,140400.0
2019-12-31 09:30:00,17.94,18.37,17.91,18.33,307125.0,17.3845,17.8012,17.3555,17.7625,307125.0
2019-12-31 10:00:00,18.32,18.32,18.13,18.13,47685.0,17.7528,17.7528,17.5687,17.5687,47685.0
2019-12-31 10:30:00,18.14,18.21,18.06,18.1,37620.0,17.5783,17.6462,17.5008,17.5396,37620.0
2019-12-31 11:00:00,18.1,18.1,18.04,18.07,84795.0,17.5396,17.5396,17.4814,17.5105,84795.0
2019-12-31 11:30:00,18.03,18.17,18.01,18.14,19500.0,17.4717,17.6074,17.4524,17.5783,19500.0
2019-12-31 12:00:00,18.15,18.18,18.09,18.09,7500.0,17.588,17.6171,17.5299,17.5299,7500.0
2019-12-31 12:30:00,18.17,18.2,18.17,18.2,4500.0,17.6074,17.6365,17.6074,17.6365,4500.0
2019-12-31 13:00:00,18.16,18.16,18.12,18.12,6000.0,17.5977,17.5977,17.559,17.559,6000.0
2019-12-31 13:30:00,18.15,18.23,18.15,18.22,34845.0,17.588,17.6656,17.588,17.6559,34845.0
2019-12-31 14:00:00,18.2,18.21,18.17,18.19,62730.0,17.6365,17.6462,17.6074,17.6268,62730.0
2019-12-31 14:30:00,18.22,18.22,18.2,18.21,11550.0,17.6559,17.6559,17.6365,17.6462,11550.0
2019-12-31 15:00:00,18.21,18.3,18.21,18.29,58650.0,17.6462,17.7334,17.6462,17.7237,58650.0
2019-12-31 15:30:00,18.29,18.36,18.26,18.33,138930.0,17.7237,17.7915,17.6946,17.7625,138930.0
2020-01-02 09:30:00,19.01,19.29,18.96,19.16,588510.0,18.4214,18.6927,18.373,18.5668,588510.0
2020-01-02 10:00:00,19.16,19.18,18.87,18.93,180690.0,18.5668,18.5861,18.2857,18.3439,180690.0
2020-01-02 10:30:00,18.93,18.97,18.83,18.94,112620.0,18.3439,18.3826,18.247,18.3536,112620.0
2020-01-02 11:00:00,18.93,18.94,18.87,18.93,47670.0,18.3439,18.3536,18.2857,18.3439,47670.0
2020-01-02 11:30:00,18.93,19.0,18.76,19.0,60750.0,18.3439,18.4117,18.1791,18.4117,60750.0
2020-01-02 12:00:00,19.01,19.09,19.0,19.06,87390.0,18.4214,18.4989,18.4117,18.4699,87390.0
2020-01-02 12:30:00,19.08,19.17,19.07,19.16,66060.0,18.4892,18.5765,18.4795,18.5668,66060.0
2020-01-02 13:00:00,19.13,19.13,19.06,19.11,112590.0,18.5377,18.5377,18.4699,18.5183,112590.0
2020-01-02 13:30:00,19.11,19.12,19.08,19.12,61500.0,18.5183,18.528,18.4892,18.528,61500.0
2020-01-02 14:00:00,19.12,19.3,19.12,19.3,166425.0,18.528,18.7024,18.528,18.7024,166425.0
2020-01-02 14:30:00,19.3,19.34,19.28,19.31,56880.0,18.7024,18.7412,18.683,18.7121,56880.0
2020-01-02 15:00:00,19.32,19.37,19.32,19.32,42000.0,18.7218,18.7703,18.7218,18.7218,42000.0
2020-01-02 15:30:00,19.31,19.47,19.28,19.47,213945.0,18.7121,18.8672,18.683,18.8672,213945.0
2020-01-03 09:30:00,18.54,18.84,18.29,18.58,659430.0,17.966,18.2567,17.7237,18.0047,659430.0
2020-01-03 10:00:00,18.58,18.59,18.38,18.5,253755.0,18.0047,18.0144,17.8109,17.9272,253755.0
2020-01-03 10:30:00,18.51,18.63,18.49,18.5,150930.0,17.9369,18.0532,17.9175,17.9272,150930.0
2020-01-03 11:00:00,18.5,18.58,18.43,18.53,109095.0,17.9272,18.0047,17.8594,17.9563,109095.0
2020-01-03 11:30:00,18.56,18.7,18.56,18.69,52305.0,17.9853,18.121,17.9853,18.1113,52305.0
2020-01-03 12:00:00,18.7,18.85,18.7,18.8,95415.0,18.121,18.2664,18.121,18.2179,95415.0
2020-01-03 12:30:00,18.81,18.89,18.81,18.85,67635.0,18.2276,18.3051,18.2276,18.2664,67635.0
2020-01-03 13:00:00,18.84,18.84,18.71,18.75,30000.0,18.2567,18.2567,18.1307,18.1695,30000.0
2020-01-03 13:30:00,18.76,18.77,18.55,18.68,98085.0,18.1791,18.1888,17.9756,18.1016,98085.0
2020-01-03 14:00:00,18.7,18.7,18.49,18.54,34455.0,18.121,18.121,17.9175,17.966,34455.0
2020-01-03 14:30:00,18.53,18.64,18.53,18.63,75120.0,17.9563,18.0629,17.9563,18.0532,75120.0
2020-01-03 15:00:00,18.64,18.68,18.52,18.54,44010.0,18.0629,18.1016,17.9466,17.966,44010.0
2020-01-03 15:30:00,18.49,18.56,18.41,18.41,252810.0,17.9175,17.9853,17.84,17.84,252810.0
2020-01-06 09:30:00,17.73,17.9,17.44,17.87,796545.0,17.181,17.3458,16.9,17.3167,796545.0
2020-01-06 10:00:00,17.88,17.93,17.8,17.93,140940.0,17.3264,17.3748,17.2489,17.3748,140940.0
2020-01-06 10:30:00,17.93,17.99,17.81,17.91,178800.0,17.3748,17.433,17.2586,17.3555,178800.0
2020-01-06 11:00:00,17.9,17.97,17.81,17.82,142335.0,17.3458,17.4136,17.2586,17.2683,142335.0
2020-01-06 11:30:00,17.87,17.89,17.82,17.83,52545.0,17.3167,17.3361,17.2683,17.2779,52545.0
2020-01-06 12:00:00,17.83,17.84,17.74,17.75,81600.0,17.2779,17.2876,17.1907,17.2004,81600.0
2020-01-06 12:30:00,17.76,17.78,17.67,17.69,77685.0,17.2101,17.2295,17.1229,17.1423,77685.0
2020-01-06 13:00:00,17.7,17.75,17.68,17.73,116355.0,17.152,17.2004,17.1326,17.181,116355.0
2020-01-06 13:30:00,17.71,17.74,17.67,17.69,93435.0,17.1617,17.1907,17.1229,17.1423,93435.0
2020-01-06 14:00:00,17.65,17.78,17.63,17.77,72090.0,17.1035,17.2295,17.0841,17.2198,72090.0
2020-01-06 14:30:00,17.76,17.76,17.69,17.71,90600.0,17.2101,17.2101,17.1423,17.1617,90600.0
2020-01-06 15:00:00,17.72,17.8,17.72,17.73,77910.0,17.1713,17.2489,17.1713,17.181,77910.0
2020-01-06 15:30:00,17.75,17.84,17.75,17.84,103230.0,17.2004,17.2876,17.2004,17.2876,103230.0
2020-01-07 09:30:00,18.4,18.53,18.13,18.4,599355.0,17.8303,17.9563,17.5687,17.8303,599355.0
2020-01-07 10:00:00,18.43,18.77,18.43,18.7,274095.0,17.8594,18.1888,17.8594,18.121,274095.0
2020-01-07 10:30:00,18.74,18.88,18.57,18.88,90180.0,18.1598,18.2954,17.995,18.2954,90180.0
2020-01-07 11:00:00,18.88,18.93,18.8,18.93,161325.0,18.2954,18.3439,18.2179,18.3439,161325.0
2020-01-07 11:30:00,18.92,18.92,18.82,18.84,37605.0,18.3342,18.3342,18.2373,18.2567,37605.0
2020-01-07 12:00:00,18.87,18.95,18.85,18.95,46065.0,18.2857,18.3633,18.2664,18.3633,46065.0
2020-01-07 12:30:00,18.96,18.97,18.91,18.96,44415.0,18.373,18.3826,18.3245,18.373,44415.0
2020-01-07 13:00:00,18.97,19.0,18.86,18.86,113130.0,18.3826,18.4117,18.2761,18.2761,113130.0
2020-01-07 13:30:00,18.85,18.91,18.8,18.91,42360.0,18.2664,18.3245,18.2179,18.3245,42360.0
2020-01-07 14:00:00,18.88,18.88,18.77,18.85,15750.0,18.2954,18.2954,18.1888,18.2664,15750.0
2020-01-07 14:30:00,18.83,18.91,18.81,18.86,48345.0,18.247,18.3245,18.2276,18.2761,48345.0
2020-01-07 15:00:00,18.88,18.94,18.85,18.94,38940.0,18.2954,18.3536,18.2664,18.3536,38940.0
2020-01-07 15:30:00,18.91,18.91,18.73,18.75,87405.0,18.3245,18.3245,18.1501,18.1695,87405.0
2020-01-08 09:30:00,18.83,18.92,18.64,18.9,254070.0,18.247,18.3342,18.0629,18.3148,254070.0
2020-01-08 10:00:00,18.92,18.92,18.73,18.74,104355.0,18.3342,18.3342,18.1501,18.1598,104355.0
2020-01-08 10:30:00,18.77,18.77,18.49,18.59,107655.0,18.1888,18.1888,17.9175,18.0144,107655.0
2020-01-08 11:00:00,18.57,18.77,18.53,18.75,92595.0,17.995,18.1888,17.9563,18.1695,92595.0
2020-01-08 11:30:00,18.71,19.07,18.6,19.05,162615.0,18.1307,18.4795,18.0241,18.4602,162615.0
2020-01-08 12:00:00,18.97,19.03,18.93,18.99,101610.0,18.3826,18.4408,18.3439,18.402,101610.0
2020-01-08 12:30:00,19.0,19.01,18.93,18.96,74100.0,18.4117,18.4214,18.3439,18.373,74100.0
2020-01-08 13:00:00,18.96,18.96,18.91,18.92,88815.0,18.373,18.373,18.3245,18.3342,88815.0
2020-01-08 13:30:00,18.92,18.99,18.86,18.86,112575.0,18.3342,18.402,18.2761,18.2761,112575.0
2020-01-08 14:00:00,18.9,18.94,18.9,18.94,3000.0,18.3148,18.3536,18.3148,18.3536,3000.0
2020-01-08 14:30:00,18.92,19.01,18.92,19.01,95535.0,18.3342,18.4214,18.3342,18.4214,95535.0
2020-01-08 15:00:00,19.02,19.11,19.02,19.06,226755.0,18.4311,18.5183,18.4311,18.4699,226755.0
2020-01-08 15:30:00,19.06,19.06,18.73,18.77,431685.0,18.4699,18.4699,18.1501,18.1888,431685.0
2020-01-09 09:30:00,19.47,19.48,19.17,19.32,568035.0,18.8672,18.8769,18.5765,18.7218,568035.0
2020-01-09 10:00:00,19.32,19.33,19.2,19.28,88440.0,18.7218,18.7315,18.6055,18.683,88440.0
2020-01-09 10:30:00,19.27,19.43,19.25,19.32,70005.0,18.6734,18.8284,18.654,18.7218,70005.0
2020-01-09 11:00:00,19.31,19.34,19.05,19.07,97530.0,18.7121,18.7412,18.4602,18.4795,97530.0
2020-01-09 11:30:00,19.08,19.13,19.04,19.04,123915.0,18.4892,18.5377,18.4505,18.4505,123915.0
2020-01-09 12:00:00,19.07,19.07,18.85,18.87,117405.0,18.4795,18.4795,18.2664,18.2857,117405.0
2020-01-09 12:30:00,18.87,18.87,18.56,18.78,170340.0,18.2857,18.2857,17.9853,18.1985,170340.0
2020-01-09 13:00:00,18.76,18.82,18.71,18.79,87525.0,18.1791,18.2373,18.1307,18.2082,87525.0
2020-01-09 13:30:00,18.81,18.92,18.78,18.91,74790.0,18.2276,18.3342,18.1985,18.3245,74790.0
2020-01-09 14:00:00,18.91,18.96,18.91,18.95,38775.0,18.3245,18.373,18.3245,18.3633,38775.0
2020-01-09 14:30:00,18.97,19.05,18.95,18.96,138660.0,18.3826,18.4602,18.3633,18.373,138660.0
2020-01-09 15:00:00,18.97,18.99,18.92,18.98,56955.0,18.3826,18.402,18.3342,18.3923,56955.0
2020-01-09 15:30:00,19.0,19.12,18.96,19.1,208170.0,18.4117,18.528,18.373,18.5086,208170.0
2020-01-10 09:30:00,19.38,19.38,19.11,19.18,547335.0,18.78,18.78,18.5183,18.5861,547335.0
2020-01-10 10:00:00,19.22,19.31,19.17,19.21,266310.0,18.6249,18.7121,18.5765,18.6152,266310.0
2020-01-10 10:30:00,19.21,19.33,19.13,19.25,128505.0,18.6152,18.7315,18.5377,18.654,128505.0
2020-01-10 11:00:00,19.25,19.26,19.09,19.09,117405.0,18.654,18.6637,18.4989,18.4989,117405.0
2020-01-10 11:30:00,19.08,19.09,18.98,19.01,257580.0,18.4892,18.4989,18.3923,18.4214,257580.0
2020-01-10 12:00:00,19.0,19.0,18.7,18.82,206355.0,18.4117,18.4117,18.121,18.2373,206355.0
2020-01-10 12:30:00,18.81,18.87,18.78,18.81,86280.0,18.2276,18.2857,18.1985,18.2276,86280.0
2020-01-10 13:00:00,18.83,18.96,18.82,18.93,74490.0,18.247,18.373,18.2373,18.3439,74490.0
2020-01-10 13:30:00,18.93,18.98,18.92,18.92,102960.0,18.3439,18.3923,18.3342,18.3342,102960.0
2020-01-10 14:00:00,18.91,18.93,18.82,18.82,52050.0,18.3245,18.3439,18.2373,18.2373,52050.0
2020-01-10 14:30:00,18.8,18.83,18.76,18.83,112515.0,18.2179,18.247,18.1791,18.247,112515.0
2020-01-10 15:00:00,18.82,18.82,18.7,18.72,81000.0,18.2373,18.2373,18.121,18.1404,81000.0
2020-01-10 15:30:00,18.7,18.77,18.59,18.73,266250.0,18.121,18.1888,18.0144,18.1501,266250.0
2020-01-13 09:30:00,19.13,19.5,18.92,19.47,621990.0,18.5377,18.8962,18.3342,18.8672,621990.0
2020-01-13 10:00:00,19.46,19.48,19.36,19.42,145950.0,18.8575,18.8769,18.7606,18.8187,145950.0
2020-01-13 10:30:00,19.44,19.44,19.33,19.39,72195.0,18.8381,18.8381,18.7315,18.7896,72195.0
2020-01-13 11:00:00,19.36,19.4,19.26,19.33,107715.0,18.7606,18.7993,18.6637,18.7315,107715.0
2020-01-13 11:30:00,19.38,19.38,19.31,19.36,32835.0,18.78,18.78,18.7121,18.7606,32835.0
2020-01-13 12:00:00,19.38,19.41,19.35,19.37,122370.0,18.78,18.809,18.7509,18.7703,122370.0
2020-01-13 12:30:00,19.42,19.42,19.33,19.33,24015.0,18.8187,18.8187,18.7315,18.7315,24015.0
2020-01-13 13:00:00,19.36,19.41,19.36,19.4,16875.0,18.7606,18.809,18.7606,18.7993,16875.0
2020-01-13 13:30:00,19.41,19.42,19.36,19.36,48630.0,18.809,18.8187,18.7606,18.7606,48630.0
2020-01-13 14:00:00,19.37,19.44,19.35,19.43,170685.0,18.7703,18.8381,18.7509,18.8284,170685.0
2020-01-13 14:30:00,19.45,19.45,19.4,19.41,23295.0,18.8478,18.8478,18.7993,18.809,23295.0
2020-01-13 15:00:00,19.39,19.39,19.36,19.36,13875.0,18.7896,18.7896,18.7606,18.7606,13875.0
2020-01-13 15:30:00,19.39,19.48,19.37,19.45,154155.0,18.7896,18.8769,18.7703,18.8478,154155.0
2020-01-14 09:30:00,19.47,19.67,19.22,19.28,398160.0,18.8672,19.061,18.6249,18.683,398160.0
2020-01-14 10:00:00,19.23,19.42,19.23,19.41,124155.0,18.6346,18.8187,18.6346,18.809,124155.0
2020-01-14 10:30:00,19.47,19.5,19.27,19.35,159750.0,18.8672,18.8962,18.6734,18.7509,159750.0
2020-01-14 11:00:00,19.38,19.44,19.37,19.42,48060.0,18.78,18.8381,18.7703,18.8187,48060.0
2020-01-14 11:30:00,19.4,19.55,19.4,19.55,41520.0,18.7993,18.9447,18.7993,18.9447,41520.0
2020-01-14 12:00:00,19.57,19.83,19.57,19.83,151320.0,18.9641,19.216,18.9641,19.216,151320.0
2020-01-14 12:30:00,19.85,20.0,19.85,19.93,61890.0,19.2354,19.3808,19.2354,19.3129,61890.0
2020-01-14 13:00:00,19.94,20.01,19.94,20.0,68775.0,19.3226,19.3904,19.3226,19.3808,68775.0
2020-01-14 13:30:00,20.0,20.02,19.6,19.6,281400.0,19.3808,19.4001,18.9931,18.9931,281400.0
2020-01-14 14:00:00,19.61,19.65,19.44,19.65,173505.0,19.0028,19.0416,18.8381,19.0416,173505.0
2020-01-14 14:30:00,19.66,19.77,19.63,19.65,133245.0,19.0513,19.1579,19.0222,19.0416,133245.0
2020-01-14 15:00:00,19.69,19.71,19.53,19.55,65055.0,19.0804,19.0997,18.9253,18.9447,65055.0
2020-01-14 15:30:00,19.54,19.67,19.48,19.57,143925.0,18.935,19.061,18.8769,18.9641,143925.0
2020-01-15 09:30:00,19.57,19.57,19.11,19.23,416775.0,18.9641,18.9641,18.5183,18.6346,416775.0
2020-01-15 10:00:00,19.24,19.32,19.04,19.09,211290.0,18.6443,18.7218,18.4505,18.4989,211290.0
2020-01-15 10:30:00,19.1,19.17,19.05,19.16,79350.0,18.5086,18.5765,18.4602,18.5668,79350.0
2020-01-15 11:00:00,19.14,19.16,18.99,19.05,228150.0,18.5474,18.5668,18.402,18.4602,228150.0
2020-01-15 11:30:00,19.06,19.12,19.0,19.02,80010.0,18.4699,18.528,18.4117,18.4311,80010.0
2020-01-15 12:00:00,19.01,19.02,18.92,18.93,163500.0,18.4214,18.4311,18.3342,18.3439,163500.0
2020-01-15 12:30:00,18.89,18.91,18.77,18.8,167805.0,18.3051,18.3245,18.1888,18.2179,167805.0
2020-01-15 13:00:00,18.8,18.88,18.75,18.85,80370.0,18.2179,18.2954,18.1695,18.2664,80370.0
2020-01-15 13:30:00,18.89,18.89,18.75,18.77,114510.0,18.3051,18.3051,18.1695,18.1888,114510.0
2020-01-15 14:00:00,18.81,19.03,18.81,19.03,195660.0,18.2276,18.4408,18.2276,18.4408,195660.0
2020-01-15 14:30:00,19.05,19.07,18.97,18.97,72480.0,18.4602,18.4795,18.3826,18.3826,72480.0
2020-01-15 15:00:00,18.96,18.96,18.73,18.77,131415.0,18.373,18.373,18.1501,18.1888,131415.0
2020-01-15 15:30:00,18.76,18.88,18.67,18.88,301560.0,18.1791,18.2954,18.0919,18.2954,301560.0
2020-01-16 09:30:00,19.34,19.73,19.3,19.67,629295.0,18.7412,19.1191,18.7024,19.061,629295.0
2020-01-16 10:00:00,19.69,19.76,19.52,19.6,236550.0,19.0804,19.1482,18.9156,18.9931,236550.0
2020-01-16 10:30:00,19.58,19.61,19.48,19.54,102345.0,18.9738,19.0028,18.8769,18.935,102345.0
2020-01-16 11:00:00,19.57,19.6,19.37,19.45,79485.0,18.9641,18.9931,18.7703,18.8478,79485.0
2020-01-16 11:30:00,19.43,19.52,19.4,19.46,78570.0,18.8284,18.9156,18.7993,18.8575,78570.0
2020-01-16 12:00:00,19.49,19.57,19.49,19.52,79140.0,18.8865,18.9641,18.8865,18.9156,79140.0
2020-01-16 12:30:00,19.57,19.57,19.5,19.5,60765.0,18.9641,18.9641,18.8962,18.8962,60765.0
2020-01-16 13:00:00,19.53,19.53,19.46,19.46,9000.0,18.9253,18.9253,18.8575,18.8575,9000.0
2020-01-16 13:30:00,19.55,19.66,19.55,19.59,73770.0,18.9447,19.0513,18.9447,18.9834,73770.0
2020-01-16 14:00:00,19.61,19.62,19.57,19.61,44160.0,19.0028,19.0125,18.9641,19.0028,44160.0
2020-01-16 14:30:00,19.6,19.61,19.56,19.58,138300.0,18.9931,19.0028,18.9544,18.9738,138300.0
2020-01-16 15:00:00,19.6,19.67,19.58,19.66,121740.0,18.9931,19.061,18.9738,19.0513,121740.0
2020-01-16 15:30:00,19.65,19.82,19.65,19.82,309705.0,19.0416,19.2063,19.0416,19.2063,309705.0
2020-01-17 09:30:00,20.08,20.11,19.82,19.91,472155.0,19.4583,19.4873,19.2063,19.2935,472155.0
2020-01-17 10:00:00,19.9,20.13,19.9,20.13,270675.0,19.2838,19.5067,19.2838,19.5067,270675.0
2020-01-17 10:30:00,20.14,20.14,19.91,19.92,162480.0,19.5164,19.5164,19.2935,19.3032,162480.0
2020-01-17 11:00:00,19.98,20.04,19.76,19.84,156885.0,19.3614,19.4195,19.1482,19.2257,156885.0
2020-01-17 11:30:00,19.85,19.97,19.83,19.97,96705.0,19.2354,19.3517,19.216,19.3517,96705.0
2020-01-17 12:00:00,19.98,20.06,19.97,20.06,50460.0,19.3614,19.4389,19.3517,19.4389,50460.0
2020-01-17 12:30:00,20.04,20.1,20.04,20.07,39720.0,19.4195,19.4777,19.4195,19.4486,39720.0
2020-01-17 13:00:00,20.07,20.15,20.07,20.11,72480.0,19.4486,19.5261,19.4486,19.4873,72480.0
2020-01-17 13:30:00,20.09,20.14,20.07,20.12,101115.0,19.468,19.5164,19.4486,19.497,101115.0
2020-01-17 14:00:00,20.08,20.09,20.06,20.07,31380.0,19.4583,19.468,19.4389,19.4486,31380.0
2020-01-17 14:30:00,20.05,20.07,20.0,20.07,69015.0,19.4292,19.4486,19.3808,19.4486,69015.0
2020-01-17 15:00:00,20.07,20.08,19.95,20.08,232605.0,19.4486,19.4583,19.3323,19.4583,232605.0
2020-01-17 15:30:00,20.08,20.23,20.03,20.18,380940.0,19.4583,19.6036,19.4098,19.5552,380940.0
2020-01-21 09:30:00,19.96,20.28,19.93,20.23,347880.0,19.342,19.6521,19.3129,19.6036,347880.0
2020-01-21 10:00:00,20.19,20.29,20.11,20.19,102810.0,19.5649,19.6618,19.4873,19.5649,102810.0
2020-01-21 10:30:00,20.17,20.27,20.15,20.27,107325.0,19.5455,19.6424,19.5261,19.6424,107325.0
2020-01-21 11:00:00,20.23,20.32,20.23,20.3,41265.0,19.6036,19.6908,19.6036,19.6715,41265.0
2020-01-21 11:30:00,20.3,20.36,20.28,20.35,84255.0,19.6715,19.7296,19.6521,19.7199,84255.0
2020-01-21 12:00:00,20.29,20.4,20.29,20.39,31905.0,19.6618,19.7684,19.6618,19.7587,31905.0
2020-01-21 12:30:00,20.38,20.38,20.34,20.35,44085.0,19.749,19.749,19.7102,19.7199,44085.0
2020-01-21 13:00:00,20.35,20.35,20.13,20.23,70005.0,19.7199,19.7199,19.5067,19.6036,70005.0
2020-01-21 13:30:00,20.22,20.22,20.01,20.07,86520.0,19.5939,19.5939,19.3904,19.4486,86520.0
2020-01-21 14:00:00,20.01,20.11,19.99,20.08,98610.0,19.3904,19.4873,19.3711,19.4583,98610.0
2020-01-21 14:30:00,20.08,20.16,20.04,20.15,81900.0,19.4583,19.5358,19.4195,19.5261,81900.0
2020-01-21 15:00:00,20.22,20.32,20.22,20.25,59325.0,19.5939,19.6908,19.5939,19.623,59325.0
2020-01-21 15:30:00,20.32,20.32,20.1,20.17,85200.0,19.6908,19.6908,19.4777,19.5455,85200.0
2020-01-22 09:30:00,20.63,20.91,20.57,20.88,441060.0,19.9912,20.2626,19.9331,20.2335,441060.0
2020-01-22 10:00:00,20.87,21.09,20.77,21.07,228270.0,20.2238,20.437,20.1269,20.4176,228270.0
2020-01-22 10:30:00,21.04,21.2,21.03,21.06,137640.0,20.3886,20.5436,20.3789,20.4079,137640.0
2020-01-22 11:00:00,21.06,21.14,20.95,21.14,159630.0,20.4079,20.4855,20.3013,20.4855,159630.0
2020-01-22 11:30:00,21.15,21.27,21.1,21.1,180090.0,20.4951,20.6114,20.4467,20.4467,180090.0
2020-01-22 12:00:00,21.12,21.12,20.91,20.97,145875.0,20.4661,20.4661,20.2626,20.3207,145875.0
2020-01-22 12:30:00,21.02,21.08,20.99,21.01,55635.0,20.3692,20.4273,20.3401,20.3595,55635.0
2020-01-22 13:00:00,21.01,21.06,20.97,21.01,48195.0,20.3595,20.4079,20.3207,20.3595,48195.0
2020-01-22 13:30:00,21.0,21.03,20.79,20.79,116490.0,20.3498,20.3789,20.1463,20.1463,116490.0
2020-01-22 14:00:00,20.78,20.82,20.77,20.79,81000.0,20.1366,20.1754,20.1269,20.1463,81000.0
2020-01-22 14:30:00,20.79,20.79,20.67,20.73,85440.0,20.1463,20.1463,20.03,20.0882,85440.0
2020-01-22 15:00:00,20.67,20.67,20.47,20.53,132705.0,20.03,20.03,19.8362,19.8943,132705.0
2020-01-22 15:30:00,20.54,20.69,20.54,20.66,125985.0,19.904,20.0494,19.904,20.0203,125985.0
2020-01-23 09:30:00,20.89,20.89,20.27,20.51,474780.0,20.2432,20.2432,19.6424,19.875,474780.0
2020-01-23 10:00:00,20.53,20.71,20.4,20.71,127380.0,19.8943,20.0688,19.7684,20.0688,127380.0
2020-01-23 10:30:00,20.77,20.84,20.6,20.6,75150.0,20.1269,20.1947,19.9622,19.9622,75150.0
2020-01-23 11:00:00,20.64,20.64,20.53,20.53,24855.0,20.0009,20.0009,19.8943,19.8943,24855.0
2020-01-23 11:30:00,20.55,20.77,20.55,20.71,68625.0,19.9137,20.1269,19.9137,20.0688,68625.0
2020-01-23 12:00:00,20.74,20.92,20.74,20.92,166575.0,20.0978,20.2723,20.0978,20.2723,166575.0
2020-01-23 12:30:00,20.9,20.92,20.7,20.7,28440.0,20.2529,20.2723,20.0591,20.0591,28440.0
2020-01-23 13:00:00,20.69,20.91,20.67,20.76,58845.0,20.0494,20.2626,20.03,20.1172,58845.0
2020-01-23 13:30:00,20.77,20.92,20.76,20.88,166095.0,20.1269,20.2723,20.1172,20.2335,166095.0
2020-01-23 14:00:00,20.93,21.02,20.9,20.97,61440.0,20.282,20.3692,20.2529,20.3207,61440.0
2020-01-23 14:30:00,21.01,21.07,20.92,21.07,38655.0,20.3595,20.4176,20.2723,20.4176,38655.0
2020-01-23 15:00:00,21.08,21.11,21.02,21.09,92715.0,20.4273,20.4564,20.3692,20.437,92715.0
2020-01-23 15:30:00,21.1,21.13,21.05,21.1,114225.0,20.4467,20.4758,20.3982,20.4467,114225.0
2020-01-24 09:30:00,21.95,22.07,21.4,21.43,683430.0,21.2704,21.3867,20.7374,20.7665,683430.0
2020-01-24 10:00:00,21.47,21.47,20.99,20.99,323370.0,20.8052,20.8052,20.3401,20.3401,323370.0
2020-01-24 10:30:00,20.98,21.25,20.98,21.25,249210.0,20.3304,20.5921,20.3304,20.5921,249210.0
2020-01-24 11:00:00,21.2,21.35,21.06,21.11,258330.0,20.5436,20.689,20.4079,20.4564,258330.0
2020-01-24 11:30:00,21.13,21.2,20.99,20.99,168450.0,20.4758,20.5436,20.3401,20.3401,168450.0
2020-01-24 12:00:00,20.98,20.98,20.45,20.6,293130.0,20.3304,20.3304,19.8168,19.9622,293130.0
2020-01-24 12:30:00,20.64,20.95,20.64,20.85,182370.0,20.0009,20.3013,20.0009,20.2044,182370.0
2020-01-24 13:00:00,20.79,20.79,20.52,20.52,136935.0,20.1463,20.1463,19.8847,19.8847,136935.0
2020-01-24 13:30:00,20.47,20.52,20.23,20.4,283650.0,19.8362,19.8847,19.6036,19.7684,283650.0
2020-01-24 14:00:00,20.4,20.43,19.96,20.05,295635.0,19.7684,19.7974,19.342,19.4292,295635.0
2020-01-24 14:30:00,20.16,20.33,19.99,20.33,185340.0,19.5358,19.7005,19.3711,19.7005,185340.0
2020-01-24 15:00:00,20.31,20.53,20.31,20.47,264915.0,19.6812,19.8943,19.6812,19.8362,264915.0
2020-01-24 15:30:00,20.46,20.47,20.18,20.41,188265.0,19.8265,19.8362,19.5552,19.7781,188265.0
2020-01-27 09:30:00,18.59,18.79,18.33,18.63,1667685.0,18.0144,18.2082,17.7625,18.0532,1667685.0
2020-01-27 10:00:00,18.62,18.66,18.24,18.6,478545.0,18.0435,18.0822,17.6752,18.0241,478545.0
2020-01-27 10:30:00,18.61,18.61,18.17,18.2,356340.0,18.0338,18.0338,17.6074,17.6365,356340.0
2020-01-27 11:00:00,18.2,18.28,17.94,18.17,233145.0,17.6365,17.714,17.3845,17.6074,233145.0
2020-01-27 11:30:00,18.21,18.33,18.14,18.32,163890.0,17.6462,17.7625,17.5783,17.7528,163890.0
2020-01-27 12:00:00,18.23,18.51,18.2,18.5,158085.0,17.6656,17.9369,17.6365,17.9272,158085.0
2020-01-27 12:30:00,18.5,18.54,18.43,18.43,179340.0,17.9272,17.966,17.8594,17.8594,179340.0
2020-01-27 13:00:00,18.47,18.5,18.35,18.47,149925.0,17.8981,17.9272,17.7818,17.8981,149925.0
2020-01-27 13:30:00,18.48,18.53,18.39,18.44,129195.0,17.9078,17.9563,17.8206,17.8691,129195.0
2020-01-27 14:00:00,18.44,18.49,18.33,18.49,149190.0,17.8691,17.9175,17.7625,17.9175,149190.0
2020-01-27 14:30:00,18.5,18.52,18.15,18.19,189540.0,17.9272,17.9466,17.588,17.6268,189540.0
2020-01-27 15:00:00,18.22,18.24,18.09,18.18,124365.0,17.6559,17.6752,17.5299,17.6171,124365.0
2020-01-27 15:30:00,18.13,18.17,18.02,18.03,370035.0,17.5687,17.6074,17.4621,17.4717,370035.0
2020-01-28 09:30:00,18.67,18.87,18.33,18.57,812520.0,18.0919,18.2857,17.7625,17.995,812520.0
2020-01-28 10:00:00,18.61,18.96,18.58,18.91,371475.0,18.0338,18.373,18.0047,18.3245,371475.0
2020-01-28 10:30:00,18.87,19.1,18.86,19.07,276600.0,18.2857,18.5086,18.2761,18.4795,276600.0
2020-01-28 11:00:00,19.05,19.11,18.91,19.08,166950.0,18.4602,18.5183,18.3245,18.4892,166950.0
2020-01-28 11:30:00,19.09,19.16,19.08,19.16,99795.0,18.4989,18.5668,18.4892,18.5668,99795.0
2020-01-28 12:00:00,19.15,19.28,19.13,19.24,93090.0,18.5571,18.683,18.5377,18.6443,93090.0
2020-01-28 12:30:00,19.24,19.28,19.19,19.21,92640.0,18.6443,18.683,18.5958,18.6152,92640.0
2020-01-28 13:00:00,19.17,19.19,19.11,19.19,46980.0,18.5765,18.5958,18.5183,18.5958,46980.0
2020-01-28 13:30:00,19.16,19.23,19.11,19.23,54180.0,18.5668,18.6346,18.5183,18.6346,54180.0
2020-01-28 14:00:00,19.24,19.36,19.23,19.33,62940.0,18.6443,18.7606,18.6346,18.7315,62940.0
2020-01-28 14:30:00,19.33,19.41,19.33,19.41,50985.0,18.7315,18.809,18.7315,18.809,50985.0
2020-01-28 15:00:00,19.41,19.49,19.36,19.49,77895.0,18.809,18.8865,18.7606,18.8865,77895.0
2020-01-28 15:30:00,19.46,19.47,19.3,19.33,165180.0,18.8575,18.8672,18.7024,18.7315,165180.0
2020-01-29 09:30:00,19.12,19.22,18.73,18.74,498405.0,18.528,18.6249,18.1501,18.1598,498405.0
2020-01-29 10:00:00,18.73,18.73,18.4,18.71,253635.0,18.1501,18.1501,17.8303,18.1307,253635.0
2020-01-29 10:30:00,18.69,18.71,18.56,18.56,75300.0,18.1113,18.1307,17.9853,17.9853,75300.0
2020-01-29 11:00:00,18.58,18.58,18.37,18.4,124290.0,18.0047,18.0047,17.8012,17.8303,124290.0
2020-01-29 11:30:00,18.4,18.41,18.21,18.39,132375.0,17.8303,17.84,17.6462,17.8206,132375.0
2020-01-29 12:00:00,18.38,18.51,18.38,18.51,27750.0,17.8109,17.9369,17.8109,17.9369,27750.0
2020-01-29 12:30:00,18.54,18.62,18.46,18.53,153795.0,17.966,18.0435,17.8884,17.9563,153795.0
2020-01-29 13:00:00,18.48,18.65,18.46,18.65,63090.0,17.9078,18.0726,17.8884,18.0726,63090.0
2020-01-29 13:30:00,18.63,18.63,18.52,18.52,7875.0,18.0532,18.0532,17.9466,17.9466,7875.0
2020-01-29 14:00:00,18.52,18.67,18.47,18.61,57480.0,17.9466,18.0919,17.8981,18.0338,57480.0
2020-01-29 14:30:00,18.63,18.68,18.56,18.56,63255.0,18.0532,18.1016,17.9853,17.9853,63255.0
2020-01-29 15:00:00,18.5,18.52,18.33,18.43,65580.0,17.9272,17.9466,17.7625,17.8594,65580.0
2020-01-29 15:30:00,18.46,18.5,18.26,18.26,147150.0,17.8884,17.9272,17.6946,17.6946,147150.0
2020-01-30 09:30:00,17.9,18.37,17.81,17.93,524100.0,17.3458,17.8012,17.2586,17.3748,524100.0
2020-01-30 10:00:00,17.84,18.07,17.66,17.7,311550.0,17.2876,17.5105,17.1132,17.152,311550.0
2020-01-30 10:30:00,17.71,17.71,17.17,17.17,407550.0,17.1617,17.1617,16.6384,16.6384,407550.0
2020-01-30 11:00:00,17.19,17.67,17.19,17.67,110880.0,16.6578,17.1229,16.6578,17.1229,110880.0
2020-01-30 11:30:00,17.69,17.83,17.64,17.69,142995.0,17.1423,17.2779,17.0938,17.1423,142995.0
2020-01-30 12:00:00,17.7,17.7,17.43,17.43,54240.0,17.152,17.152,16.8903,16.8903,54240.0
2020-01-30 12:30:00,17.42,17.46,17.23,17.32,99555.0,16.8806,16.9194,16.6965,16.7837,99555.0
2020-01-30 13:00:00,17.33,17.4,17.25,17.4,67695.0,16.7934,16.8613,16.7159,16.8613,67695.0
2020-01-30 13:30:00,17.35,17.44,17.35,17.37,27000.0,16.8128,16.9,16.8128,16.8322,27000.0
2020-01-30 14:00:00,17.38,17.69,17.37,17.63,57630.0,16.8419,17.1423,16.8322,17.0841,57630.0
2020-01-30 14:30:00,17.6,17.87,17.5,17.67,251055.0,17.0551,17.3167,16.9582,17.1229,251055.0
2020-01-30 15:00:00,17.74,17.96,17.67,17.9,170700.0,17.1907,17.4039,17.1229,17.3458,170700.0
2020-01-30 15:30:00,17.92,18.21,17.86,18.21,225690.0,17.3652,17.6462,17.307,17.6462,225690.0
2020-01-31 09:30:00,17.76,17.78,17.07,17.29,578790.0,17.2101,17.2295,16.5415,16.7547,578790.0
2020-01-31 10:00:00,17.2,17.2,16.71,16.74,430020.0,16.6674,16.6674,16.1926,16.2217,430020.0
2020-01-31 10:30:00,16.7,16.92,16.61,16.71,327990.0,16.1829,16.3961,16.0957,16.1926,327990.0
2020-01-31 11:00:00,16.7,16.86,16.5,16.57,382725.0,16.1829,16.338,15.9891,16.057,382725.0
2020-01-31 11:30:00,16.58,17.03,16.53,17.03,224610.0,16.0666,16.5027,16.0182,16.5027,224610.0
2020-01-31 12:00:00,17.0,17.02,16.72,16.88,94935.0,16.4736,16.493,16.2023,16.3574,94935.0
2020-01-31 12:30:00,16.79,16.82,16.57,16.67,154380.0,16.2701,16.2992,16.057,16.1539,154380.0
2020-01-31 13:00:00,16.77,16.78,16.59,16.65,130305.0,16.2508,16.2605,16.0763,16.1345,130305.0
2020-01-31 13:30:00,16.68,16.68,16.48,16.67,147705.0,16.1635,16.1635,15.9697,16.1539,147705.0
2020-01-31 14:00:00,16.69,16.74,16.5,16.52,149880.0,16.1732,16.2217,15.9891,16.0085,149880.0
2020-01-31 14:30:00,16.52,16.72,16.5,16.52,180885.0,16.0085,16.2023,15.9891,16.0085,180885.0
2020-01-31 15:00:00,16.56,16.57,16.27,16.27,294270.0,16.0473,16.057,15.7662,15.7662,294270.0
2020-01-31 15:30:00,16.25,16.37,16.03,16.26,803970.0,15.7469,15.8631,15.5337,15.7566,803970.0
2020-02-03 09:30:00,16.51,16.7,16.42,16.63,885585.0,15.9988,16.1829,15.9116,16.1151,885585.0
2020-02-03 10:00:00,16.65,16.82,16.57,16.8,391410.0,16.1345,16.2992,16.057,16.2798,391410.0
2020-02-03 10:30:00,16.81,16.91,16.73,16.79,207465.0,16.2895,16.3864,16.212,16.2701,207465.0
2020-02-03 11:00:00,16.8,16.9,16.77,16.78,190620.0,16.2798,16.3767,16.2508,16.2605,190620.0
2020-02-03 11:30:00,16.79,16.79,16.6,16.67,223245.0,16.2701,16.2701,16.086,16.1539,223245.0
2020-02-03 12:00:00,16.68,16.81,16.62,16.81,174435.0,16.1635,16.2895,16.1054,16.2895,174435.0
2020-02-03 12:30:00,16.76,16.9,16.74,16.9,208935.0,16.2411,16.3767,16.2217,16.3767,208935.0
2020-02-03 13:00:00,16.88,16.92,16.78,16.78,187155.0,16.3574,16.3961,16.2605,16.2605,187155.0
2020-02-03 13:30:00,16.78,16.88,16.78,16.88,65865.0,16.2605,16.3574,16.2605,16.3574,65865.0
2020-02-03 14:00:00,16.85,16.85,16.73,16.78,42180.0,16.3283,16.3283,16.212,16.2605,42180.0
2020-02-03 14:30:00,16.8,16.89,16.75,16.85,79200.0,16.2798,16.367,16.2314,16.3283,79200.0
2020-02-03 15:00:00,16.84,16.93,16.83,16.92,115140.0,16.3186,16.4058,16.3089,16.3961,115140.0
2020-02-03 15:30:00,16.92,16.94,16.76,16.86,243345.0,16.3961,16.4155,16.2411,16.338,243345.0
2020-02-04 09:30:00,18.14,18.33,17.9,18.13,1044525.0,17.5783,17.7625,17.3458,17.5687,1044525.0
2020-02-04 10:00:00,18.17,18.17,17.91,18.06,327555.0,17.6074,17.6074,17.3555,17.5008,327555.0
2020-02-04 10:30:00,18.04,18.2,18.02,18.13,182565.0,17.4814,17.6365,17.4621,17.5687,182565.0
2020-02-04 11:00:00,18.13,18.26,18.03,18.25,124545.0,17.5687,17.6946,17.4717,17.6849,124545.0
2020-02-04 11:30:00,18.26,18.43,18.24,18.39,391230.0,17.6946,17.8594,17.6752,17.8206,391230.0
2020-02-04 12:00:00,18.39,18.47,18.37,18.43,253470.0,17.8206,17.8981,17.8012,17.8594,253470.0
2020-02-04 12:30:00,18.41,18.41,18.34,18.34,63840.0,17.84,17.84,17.7722,17.7722,63840.0
2020-02-04 13:00:00,18.34,18.34,18.28,18.31,59970.0,17.7722,17.7722,17.714,17.7431,59970.0
2020-02-04 13:30:00,18.32,18.38,18.31,18.37,106815.0,17.7528,17.8109,17.7431,17.8012,106815.0
2020-02-04 14:00:00,18.37,18.39,18.31,18.32,76440.0,17.8012,17.8206,17.7431,17.7528,76440.0
2020-02-04 14:30:00,18.31,18.43,18.31,18.39,122835.0,17.7431,17.8594,17.7431,17.8206,122835.0
2020-02-04 15:00:00,18.38,18.43,18.35,18.41,118575.0,17.8109,17.8594,17.7818,17.84,118575.0
2020-02-04 15:30:00,18.42,18.45,18.35,18.42,248580.0,17.8497,17.8787,17.7818,17.8497,248580.0
2020-02-05 09:30:00,19.41,19.72,19.07,19.23,861420.0,18.809,19.1094,18.4795,18.6346,861420.0
2020-02-05 10:00:00,19.26,19.33,18.91,18.99,388680.0,18.6637,18.7315,18.3245,18.402,388680.0
2020-02-05 10:30:00,18.93,19.17,18.83,19.17,231075.0,18.3439,18.5765,18.247,18.5765,231075.0
2020-02-05 11:00:00,19.12,19.18,19.07,19.15,57600.0,18.528,18.5861,18.4795,18.5571,57600.0
2020-02-05 11:30:00,19.2,19.26,19.02,19.25,345795.0,18.6055,18.6637,18.4311,18.654,345795.0
2020-02-05 12:00:00,19.22,19.49,19.22,19.47,228480.0,18.6249,18.8865,18.6249,18.8672,228480.0
2020-02-05 12:30:00,19.46,19.5,19.45,19.49,99780.0,18.8575,18.8962,18.8478,18.8865,99780.0
2020-02-05 13:00:00,19.47,19.47,19.4,19.45,224880.0,18.8672,18.8672,18.7993,18.8478,224880.0
2020-02-05 13:30:00,19.48,19.48,19.37,19.4,216675.0,18.8769,18.8769,18.7703,18.7993,216675.0
2020-02-05 14:00:00,19.34,19.37,19.23,19.37,364260.0,18.7412,18.7703,18.6346,18.7703,364260.0
2020-02-05 14:30:00,19.37,19.58,19.33,19.57,303675.0,18.7703,18.9738,18.7315,18.9641,303675.0
2020-02-05 15:00:00,19.58,19.71,19.57,19.61,254220.0,18.9738,19.0997,18.9641,19.0028,254220.0
2020-02-05 15:30:00,19.59,19.64,19.5,19.64,252300.0,18.9834,19.0319,18.8962,19.0319,252300.0
2020-02-06 09:30:00,19.7,19.7,18.96,19.42,762855.0,19.09,19.09,18.373,18.8187,762855.0
2020-02-06 10:00:00,19.43,19.43,19.13,19.21,298545.0,18.8284,18.8284,18.5377,18.6152,298545.0
2020-02-06 10:30:00,19.13,19.37,19.13,19.26,168915.0,18.5377,18.7703,18.5377,18.6637,168915.0
2020-02-06 11:00:00,19.21,19.53,19.21,19.49,279795.0,18.6152,18.9253,18.6152,18.8865,279795.0
2020-02-06 11:30:00,19.53,19.57,19.47,19.47,90900.0,18.9253,18.9641,18.8672,18.8672,90900.0
2020-02-06 12:00:00,19.47,19.67,19.47,19.67,137850.0,18.8672,19.061,18.8672,19.061,137850.0
2020-02-06 12:30:00,19.67,19.72,19.6,19.6,133800.0,19.061,19.1094,18.9931,18.9931,133800.0
2020-02-06 13:00:00,19.64,19.68,19.53,19.53,84675.0,19.0319,19.0707,18.9253,18.9253,84675.0
2020-02-06 13:30:00,19.55,19.6,19.48,19.58,48720.0,18.9447,18.9931,18.8769,18.9738,48720.0
2020-02-06 14:00:00,19.6,19.6,19.49,19.54,27570.0,18.9931,18.9931,18.8865,18.935,27570.0
2020-02-06 14:30:00,19.54,19.63,19.54,19.63,76080.0,18.935,19.0222,18.935,19.0222,76080.0
2020-02-06 15:00:00,19.53,19.56,19.5,19.52,144330.0,18.9253,18.9544,18.8962,18.9156,144330.0
2020-02-06 15:30:00,19.53,19.67,19.52,19.65,312825.0,18.9253,19.061,18.9156,19.0416,312825.0
2020-02-07 09:30:00,19.07,19.13,18.65,18.7,867150.0,18.4795,18.5377,18.0726,18.121,867150.0
2020-02-07 10:00:00,18.73,18.74,18.59,18.73,238845.0,18.1501,18.1598,18.0144,18.1501,238845.0
2020-02-07 10:30:00,18.72,18.93,18.72,18.8,285855.0,18.1404,18.3439,18.1404,18.2179,285855.0
2020-02-07 11:00:00,18.76,18.84,18.69,18.84,71175.0,18.1791,18.2567,18.1113,18.2567,71175.0
2020-02-07 11:30:00,18.85,18.93,18.68,18.75,181395.0,18.2664,18.3439,18.1016,18.1695,181395.0
2020-02-07 12:00:00,18.78,18.8,18.71,18.79,95775.0,18.1985,18.2179,18.1307,18.2082,95775.0
2020-02-07 12:30:00,18.75,18.77,18.7,18.76,86430.0,18.1695,18.1888,18.121,18.1791,86430.0
2020-02-07 13:00:00,18.69,18.69,18.63,18.67,44910.0,18.1113,18.1113,18.0532,18.0919,44910.0
2020-02-07 13:30:00,18.71,18.78,18.5,18.52,204090.0,18.1307,18.1985,17.9272,17.9466,204090.0
2020-02-07 14:00:00,18.51,18.52,18.37,18.46,168390.0,17.9369,17.9466,17.8012,17.8884,168390.0
2020-02-07 14:30:00,18.47,18.52,18.36,18.46,155295.0,17.8981,17.9466,17.7915,17.8884,155295.0
2020-02-07 15:00:00,18.47,18.49,18.34,18.34,131880.0,17.8981,17.9175,17.7722,17.7722,131880.0
2020-02-07 15:30:00,18.37,18.43,18.23,18.25,304425.0,17.8012,17.8594,17.6656,17.6849,304425.0
2020-02-10 09:30:00,17.84,18.39,17.83,18.35,947400.0,17.2876,17.8206,17.2779,17.7818,947400.0
2020-02-10 10:00:00,18.37,18.45,18.29,18.31,135060.0,17.8012,17.8787,17.7237,17.7431,135060.0
2020-02-10 10:30:00,18.31,18.44,18.28,18.33,172665.0,17.7431,17.8691,17.714,17.7625,172665.0
2020-02-10 11:00:00,18.33,18.49,18.33,18.48,90615.0,17.7625,17.9175,17.7625,17.9078,90615.0
2020-02-10 11:30:00,18.51,18.65,18.47,18.65,80700.0,17.9369,18.0726,17.8981,18.0726,80700.0
2020-02-10 12:00:00,18.64,18.65,18.52,18.54,69120.0,18.0629,18.0726,17.9466,17.966,69120.0
2020-02-10 12:30:00,18.56,18.56,18.47,18.54,96315.0,17.9853,17.9853,17.8981,17.966,96315.0
2020-02-10 13:00:00,18.56,18.62,18.54,18.59,103920.0,17.9853,18.0435,17.966,18.0144,103920.0
2020-02-10 13:30:00,18.59,18.62,18.54,18.55,53880.0,18.0144,18.0435,17.966,17.9756,53880.0
2020-02-10 14:00:00,18.54,18.65,18.53,18.65,45405.0,17.966,18.0726,17.9563,18.0726,45405.0
2020-02-10 14:30:00,18.66,18.78,18.66,18.78,86640.0,18.0822,18.1985,18.0822,18.1985,86640.0
2020-02-10 15:00:00,18.8,18.95,18.8,18.94,234465.0,18.2179,18.3633,18.2179,18.3536,234465.0
2020-02-10 15:30:00,18.93,19.08,18.9,19.08,243495.0,18.3439,18.4892,18.3148,18.4892,243495.0
2020-02-11 09:30:00,19.62,20.3,19.6,20.21,839100.0,19.0125,19.6715,18.9931,19.5843,839100.0
2020-02-11 10:00:00,20.23,20.53,20.23,20.39,315975.0,19.6036,19.8943,19.6036,19.7587,315975.0
2020-02-11 10:30:00,20.42,20.53,20.38,20.47,173265.0,19.7877,19.8943,19.749,19.8362,173265.0
2020-02-11 11:00:00,20.46,20.52,20.36,20.39,132120.0,19.8265,19.8847,19.7296,19.7587,132120.0
2020-02-11 11:30:00,20.38,20.39,20.17,20.27,166635.0,19.749,19.7587,19.5455,19.6424,166635.0
2020-02-11 12:00:00,20.23,20.47,20.23,20.35,83865.0,19.6036,19.8362,19.6036,19.7199,83865.0
2020-02-11 12:30:00,20.33,20.43,20.33,20.43,65085.0,19.7005,19.7974,19.7005,19.7974,65085.0
2020-02-11 13:00:00,20.46,20.51,20.46,20.49,152235.0,19.8265,19.875,19.8265,19.8556,152235.0
2020-02-11 13:30:00,20.48,20.51,20.11,20.21,169890.0,19.8459,19.875,19.4873,19.5843,169890.0
2020-02-11 14:00:00,20.2,20.2,20.01,20.09,130755.0,19.5746,19.5746,19.3904,19.468,130755.0
2020-02-11 14:30:00,20.17,20.28,20.15,20.19,139350.0,19.5455,19.6521,19.5261,19.5649,139350.0
2020-02-11 15:00:00,20.19,20.19,19.89,19.99,202935.0,19.5649,19.5649,19.2742,19.3711,202935.0
2020-02-11 15:30:00,20.04,20.29,20.02,20.23,375585.0,19.4195,19.6618,19.4001,19.6036,375585.0
2020-02-12 09:30:00,20.89,21.14,20.87,21.14,660225.0,20.2432,20.4855,20.2238,20.4855,660225.0
2020-02-12 10:00:00,21.14,21.23,20.91,20.99,323565.0,20.4855,20.5727,20.2626,20.3401,323565.0
2020-02-12 10:30:00,20.95,21.0,20.88,20.9,203085.0,20.3013,20.3498,20.2335,20.2529,203085.0
2020-02-12 11:00:00,20.89,21.07,20.89,21.04,120555.0,20.2432,20.4176,20.2432,20.3886,120555.0
2020-02-12 11:30:00,21.04,21.04,20.9,20.93,138105.0,20.3886,20.3886,20.2529,20.282,138105.0
2020-02-12 12:00:00,20.95,21.01,20.85,20.95,39750.0,20.3013,20.3595,20.2044,20.3013,39750.0
2020-02-12 12:30:00,20.98,21.1,20.97,21.05,83550.0,20.3304,20.4467,20.3207,20.3982,83550.0
2020-02-12 13:00:00,21.05,21.1,21.01,21.06,52575.0,20.3982,20.4467,20.3595,20.4079,52575.0
2020-02-12 13:30:00,21.08,21.12,20.99,21.02,39960.0,20.4273,20.4661,20.3401,20.3692,39960.0
2020-02-12 14:00:00,21.01,21.07,21.0,21.06,58980.0,20.3595,20.4176,20.3498,20.4079,58980.0
2020-02-12 14:30:00,21.05,21.12,21.03,21.06,109230.0,20.3982,20.4661,20.3789,20.4079,109230.0
2020-02-12 15:00:00,21.07,21.13,21.0,21.07,134250.0,20.4176,20.4758,20.3498,20.4176,134250.0
2020-02-12 15:30:00,21.05,21.19,21.03,21.1,115095.0,20.3982,20.5339,20.3789,20.4467,115095.0
2020-02-13 09:30:00,20.56,20.99,20.53,20.74,723240.0,19.9234,20.3401,19.8943,20.0978,723240.0
2020-02-13 10:00:00,20.73,21.1,20.64,21.09,189900.0,20.0882,20.4467,20.0009,20.437,189900.0
2020-02-13 10:30:00,21.12,21.33,21.05,21.33,231495.0,20.4661,20.6696,20.3982,20.6696,231495.0
2020-02-13 11:00:00,21.31,21.47,21.28,21.47,139560.0,20.6502,20.8052,20.6211,20.8052,139560.0
2020-02-13 11:30:00,21.48,21.62,21.45,21.47,143175.0,20.8149,20.9506,20.7859,20.8052,143175.0
2020-02-13 12:00:00,21.56,21.6,21.5,21.5,44850.0,20.8925,20.9312,20.8343,20.8343,44850.0
2020-02-13 12:30:00,21.48,21.51,21.06,21.06,82140.0,20.8149,20.844,20.4079,20.4079,82140.0
2020-02-13 13:00:00,21.07,21.18,21.0,21.18,210720.0,20.4176,20.5242,20.3498,20.5242,210720.0
2020-02-13 13:30:00,21.17,21.32,21.17,21.25,30600.0,20.5145,20.6599,20.5145,20.5921,30600.0
2020-02-13 14:00:00,21.31,21.33,21.17,21.26,132540.0,20.6502,20.6696,20.5145,20.6017,132540.0
2020-02-13 14:30:00,21.3,21.35,21.25,21.3,45825.0,20.6405,20.689,20.5921,20.6405,45825.0
2020-02-13 15:00:00,21.3,21.31,21.06,21.13,109530.0,20.6405,20.6502,20.4079,20.4758,109530.0
2020-02-13 15:30:00,21.12,21.18,21.02,21.16,151980.0,20.4661,20.5242,20.3692,20.5048,151980.0
2020-02-14 09:30:00,21.65,21.88,21.31,21.5,861255.0,20.9797,21.2025,20.6502,20.8343,861255.0
2020-02-14 10:00:00,21.58,21.59,21.19,21.27,264465.0,20.9118,20.9215,20.5339,20.6114,264465.0
2020-02-14 10:30:00,21.28,21.43,21.24,21.43,88995.0,20.6211,20.7665,20.5824,20.7665,88995.0
2020-02-14 11:00:00,21.36,21.47,21.33,21.33,41550.0,20.6986,20.8052,20.6696,20.6696,41550.0
2020-02-14 11:30:00,21.36,21.36,21.19,21.2,141915.0,20.6986,20.6986,20.5339,20.5436,141915.0
2020-02-14 12:00:00,21.23,21.24,21.01,21.09,166560.0,20.5727,20.5824,20.3595,20.437,166560.0
2020-02-14 12:30:00,21.09,21.11,20.95,21.0,68220.0,20.437,20.4564,20.3013,20.3498,68220.0
2020-02-14 13:00:00,20.98,21.02,20.86,20.93,158535.0,20.3304,20.3692,20.2141,20.282,158535.0
2020-02-14 13:30:00,20.95,21.0,20.75,20.78,68940.0,20.3013,20.3498,20.1075,20.1366,68940.0
2020-02-14 14:00:00,20.82,20.86,20.67,20.81,82050.0,20.1754,20.2141,20.03,20.1657,82050.0
2020-02-14 14:30:00,20.79,20.93,20.79,20.87,105435.0,20.1463,20.282,20.1463,20.2238,105435.0
2020-02-14 15:00:00,20.88,20.88,20.73,20.79,45000.0,20.2335,20.2335,20.0882,20.1463,45000.0
2020-02-14 15:30:00,20.78,21.04,20.78,21.03,151605.0,20.1366,20.3886,20.1366,20.3789,151605.0
2020-02-18 09:30:00,19.93,20.13,19.73,20.0,1005030.0,19.3129,19.5067,19.1191,19.3808,1005030.0
2020-02-18 10:00:00,19.99,20.17,19.83,19.87,262215.0,19.3711,19.5455,19.216,19.2548,262215.0
2020-02-18 10:30:00,19.89,20.25,19.89,20.22,173055.0,19.2742,19.623,19.2742,19.5939,173055.0
2020-02-18 11:00:00,20.23,20.26,19.85,19.85,245655.0,19.6036,19.6327,19.2354,19.2354,245655.0
2020-02-18 11:30:00,19.9,19.99,19.77,19.77,168255.0,19.2838,19.3711,19.1579,19.1579,168255.0
2020-02-18 12:00:00,19.78,19.93,19.74,19.93,109560.0,19.1676,19.3129,19.1288,19.3129,109560.0
2020-02-18 12:30:00,19.96,20.15,19.95,20.15,99495.0,19.342,19.5261,19.3323,19.5261,99495.0
2020-02-18 13:00:00,20.16,20.25,20.15,20.22,35265.0,19.5358,19.623,19.5261,19.5939,35265.0
2020-02-18 13:30:00,20.12,20.12,19.99,19.99,23160.0,19.497,19.497,19.3711,19.3711,23160.0
2020-02-18 14:00:00,20.04,20.18,19.9,20.15,135480.0,19.4195,19.5552,19.2838,19.5261,135480.0
2020-02-18 14:30:00,20.13,20.23,20.13,20.17,46365.0,19.5067,19.6036,19.5067,19.5455,46365.0
2020-02-18 15:00:00,20.16,20.21,20.09,20.09,25500.0,19.5358,19.5843,19.468,19.468,25500.0
2020-02-18 15:30:00,20.09,20.18,20.07,20.15,131640.0,19.468,19.5552,19.4486,19.5261,131640.0
2020-02-19 09:30:00,20.99,21.6,20.94,21.51,823470.0,20.3401,20.9312,20.2916,20.844,823470.0
2020-02-19 10:00:00,21.5,21.54,21.32,21.46,413565.0,20.8343,20.8731,20.6599,20.7955,413565.0
2020-02-19 10:30:00,21.49,21.5,21.38,21.45,212670.0,20.8246,20.8343,20.718,20.7859,212670.0
2020-02-19 11:00:00,21.41,21.57,21.4,21.57,153900.0,20.7471,20.9021,20.7374,20.9021,153900.0
2020-02-19 11:30:00,21.58,21.73,21.57,21.64,168120.0,20.9118,21.0572,20.9021,20.97,168120.0
2020-02-19 12:00:00,21.64,21.74,21.61,21.66,98505.0,20.97,21.0669,20.9409,20.9894,98505.0
2020-02-19 12:30:00,21.69,21.8,21.69,21.76,41520.0,21.0184,21.125,21.0184,21.0863,41520.0
2020-02-19 13:00:00,21.66,21.66,21.55,21.56,96465.0,20.9894,20.9894,20.8828,20.8925,96465.0
2020-02-19 13:30:00,21.55,21.62,21.51,21.54,53640.0,20.8828,20.9506,20.844,20.8731,53640.0
2020-02-19 14:00:00,21.5,21.62,21.47,21.59,66600.0,20.8343,20.9506,20.8052,20.9215,66600.0
2020-02-19 14:30:00,21.6,21.7,21.6,21.68,116625.0,20.9312,21.0281,20.9312,21.0087,116625.0
2020-02-19 15:00:00,21.69,21.69,21.6,21.63,52860.0,21.0184,21.0184,20.9312,20.9603,52860.0
2020-02-19 15:30:00,21.62,21.74,21.61,21.72,192060.0,20.9506,21.0669,20.9409,21.0475,192060.0
2020-02-20 09:30:00,21.47,21.57,21.18,21.47,517590.0,20.8052,20.9021,20.5242,20.8052,517590.0
2020-02-20 10:00:00,21.46,21.66,21.33,21.33,235710.0,20.7955,20.9894,20.6696,20.6696,235710.0
2020-02-20 10:30:00,21.33,21.53,21.32,21.32,127245.0,20.6696,20.8634,20.6599,20.6599,127245.0
2020-02-20 11:00:00,21.3,21.3,20.53,20.53,354615.0,20.6405,20.6405,19.8943,19.8943,354615.0
2020-02-20 11:30:00,20.5,20.55,19.8,20.39,526965.0,19.8653,19.9137,19.1869,19.7587,526965.0
2020-02-20 12:00:00,20.29,20.37,20.06,20.15,158910.0,19.6618,19.7393,19.4389,19.5261,158910.0
2020-02-20 12:30:00,20.18,20.47,20.17,20.47,238440.0,19.5552,19.8362,19.5455,19.8362,238440.0
2020-02-20 13:00:00,20.43,20.71,20.4,20.65,183405.0,19.7974,20.0688,19.7684,20.0106,183405.0
2020-02-20 13:30:00,20.63,20.69,20.41,20.48,67785.0,19.9912,20.0494,19.7781,19.8459,67785.0
2020-02-20 14:00:00,20.59,20.82,20.59,20.7,122550.0,19.9525,20.1754,19.9525,20.0591,122550.0
2020-02-20 14:30:00,20.73,20.89,20.73,20.81,152160.0,20.0882,20.2432,20.0882,20.1657,152160.0
2020-02-20 15:00:00,20.75,20.77,20.59,20.74,105180.0,20.1075,20.1269,19.9525,20.0978,105180.0
2020-02-20 15:30:00,20.74,20.81,20.64,20.77,176925.0,20.0978,20.1657,20.0009,20.1269,176925.0
2020-02-21 09:30:00,20.37,20.37,19.0,19.29,1071690.0,19.7393,19.7393,18.4117,18.6927,1071690.0
2020-02-21 10:00:00,19.29,19.5,19.1,19.37,391185.0,18.6927,18.8962,18.5086,18.7703,391185.0
2020-02-21 10:30:00,19.33,19.5,18.97,19.4,403770.0,18.7315,18.8962,18.3826,18.7993,403770.0
2020-02-21 11:00:00,19.38,19.51,19.31,19.51,145050.0,18.78,18.9059,18.7121,18.9059,145050.0
2020-02-21 11:30:00,19.53,19.6,19.47,19.57,133890.0,18.9253,18.9931,18.8672,18.9641,133890.0
2020-02-21 12:00:00,19.53,19.63,19.4,19.4,97350.0,18.9253,19.0222,18.7993,18.7993,97350.0
2020-02-21 12:30:00,19.4,19.4,19.08,19.14,143640.0,18.7993,18.7993,18.4892,18.5474,143640.0
2020-02-21 13:00:00,19.14,19.23,18.92,19.11,193665.0,18.5474,18.6346,18.3342,18.5183,193665.0
2020-02-21 13:30:00,19.0,19.02,18.67,18.84,236505.0,18.4117,18.4311,18.0919,18.2567,236505.0
2020-02-21 14:00:00,18.83,18.93,18.67,18.83,367770.0,18.247,18.3439,18.0919,18.247,367770.0
2020-02-21 14:30:00,18.85,18.94,18.78,18.87,146070.0,18.2664,18.3536,18.1985,18.2857,146070.0
2020-02-21 15:00:00,18.9,18.9,18.7,18.81,135375.0,18.3148,18.3148,18.121,18.2276,135375.0
2020-02-21 15:30:00,18.83,19.06,18.71,18.89,277410.0,18.247,18.4699,18.1307,18.3051,277410.0
2020-02-24 09:30:00,16.33,16.81,15.94,16.65,2221305.0,15.8244,16.2895,15.4465,16.1345,2221305.0
2020-02-24 10:00:00,16.7,17.01,16.53,16.53,733620.0,16.1829,16.4833,16.0182,16.0182,733620.0
2020-02-24 10:30:00,16.54,16.8,16.33,16.76,426345.0,16.0279,16.2798,15.8244,16.2411,426345.0
2020-02-24 11:00:00,16.73,16.76,16.49,16.67,134040.0,16.212,16.2411,15.9794,16.1539,134040.0
2020-02-24 11:30:00,16.68,16.71,16.35,16.46,204135.0,16.1635,16.1926,15.8438,15.9504,204135.0
2020-02-24 12:00:00,16.44,16.44,16.21,16.33,250260.0,15.931,15.931,15.7081,15.8244,250260.0
2020-02-24 12:30:00,16.33,16.5,16.22,16.3,192855.0,15.8244,15.9891,15.7178,15.7953,192855.0
2020-02-24 13:00:00,16.28,16.32,16.05,16.32,322485.0,15.7759,15.8147,15.5531,15.8147,322485.0
2020-02-24 13:30:00,16.27,16.38,16.23,16.34,103815.0,15.7662,15.8728,15.7275,15.8341,103815.0
2020-02-24 14:00:00,16.36,16.57,16.18,16.55,233085.0,15.8535,16.057,15.679,16.0376,233085.0
2020-02-24 14:30:00,16.56,16.85,16.5,16.79,494220.0,16.0473,16.3283,15.9891,16.2701,494220.0
2020-02-24 15:00:00,16.79,16.95,16.61,16.67,277725.0,16.2701,16.4252,16.0957,16.1539,277725.0
2020-02-24 15:30:00,16.65,16.65,16.18,16.18,228525.0,16.1345,16.1345,15.679,15.679,228525.0
2020-02-25 09:30:00,16.89,16.89,16.07,16.29,1281480.0,16.367,16.367,15.5724,15.7856,1281480.0
2020-02-25 10:00:00,16.27,16.37,15.55,15.65,825030.0,15.7662,15.8631,15.0685,15.1654,825030.0
2020-02-25 10:30:00,15.67,15.81,15.23,15.61,1052340.0,15.1848,15.3205,14.7584,15.1267,1052340.0
2020-02-25 11:00:00,15.56,15.68,15.09,15.38,719775.0,15.0782,15.1945,14.6228,14.9038,719775.0
2020-02-25 11:30:00,15.36,15.63,15.24,15.56,478995.0,14.8844,15.1461,14.7681,15.0782,478995.0
2020-02-25 12:00:00,15.59,15.61,15.3,15.4,270465.0,15.1073,15.1267,14.8263,14.9232,270465.0
2020-02-25 12:30:00,15.4,15.55,15.2,15.25,284640.0,14.9232,15.0685,14.7294,14.7778,284640.0
2020-02-25 13:00:00,15.25,15.4,15.06,15.18,533325.0,14.7778,14.9232,14.5937,14.71,533325.0
2020-02-25 13:30:00,15.14,15.2,14.9,14.9,526485.0,14.6712,14.7294,14.4387,14.4387,526485.0
2020-02-25 14:00:00,14.87,14.91,14.52,14.54,832215.0,14.4096,14.4484,14.0704,14.0898,832215.0
2020-02-25 14:30:00,14.53,15.07,14.47,14.99,619440.0,14.0801,14.6034,14.022,14.5259,619440.0
2020-02-25 15:00:00,15.06,15.27,14.72,14.81,403545.0,14.5937,14.7972,14.2642,14.3514,403545.0
2020-02-25 15:30:00,14.79,15.0,14.56,14.7,600525.0,14.3321,14.5356,14.1092,14.2449,600525.0
2020-02-26 09:30:00,15.07,15.73,15.07,15.43,1296960.0,14.6034,15.243,14.6034,14.9523,1296960.0
2020-02-26 10:00:00,15.44,15.74,15.22,15.62,967035.0,14.9619,15.2527,14.7488,15.1364,967035.0
2020-02-26 10:30:00,15.6,15.76,15.53,15.56,439785.0,15.117,15.272,15.0492,15.0782,439785.0
2020-02-26 11:00:00,15.57,15.68,15.33,15.61,417075.0,15.0879,15.1945,14.8553,15.1267,417075.0
2020-02-26 11:30:00,15.53,15.59,15.2,15.2,459210.0,15.0492,15.1073,14.7294,14.7294,459210.0
2020-02-26 12:00:00,15.21,15.27,14.74,15.03,671280.0,14.7391,14.7972,14.2836,14.5646,671280.0
2020-02-26 12:30:00,15.09,15.25,15.01,15.16,560880.0,14.6228,14.7778,14.5453,14.6906,560880.0
2020-02-26 13:00:00,15.15,15.18,14.98,15.07,167250.0,14.6809,14.71,14.5162,14.6034,167250.0
2020-02-26 13:30:00,15.08,15.08,14.53,14.63,862275.0,14.6131,14.6131,14.0801,14.177,862275.0
2020-02-26 14:00:00,14.73,14.97,14.61,14.8,473085.0,14.2739,14.5065,14.1576,14.3418,473085.0
2020-02-26 14:30:00,14.82,14.96,14.71,14.74,319485.0,14.3611,14.4968,14.2545,14.2836,319485.0
2020-02-26 15:00:00,14.74,15.07,14.74,14.87,364245.0,14.2836,14.6034,14.2836,14.4096,364245.0
2020-02-26 15:30:00,14.87,14.93,14.79,14.83,316305.0,14.4096,14.4677,14.3321,14.3708,316305.0
2020-02-27 09:30:00,13.44,13.87,13.21,13.38,1659660.0,13.0239,13.4406,12.801,12.9657,1659660.0
2020-02-27 10:00:00,13.41,13.54,12.85,12.9,1132170.0,12.9948,13.1208,12.4521,12.5006,1132170.0
2020-02-27 10:30:00,12.93,13.47,12.66,13.47,863145.0,12.5297,13.0529,12.268,13.0529,863145.0
2020-02-27 11:00:00,13.47,13.92,13.4,13.44,617925.0,13.0529,13.489,12.9851,13.0239,617925.0
2020-02-27 11:30:00,13.41,13.82,13.27,13.78,339180.0,12.9948,13.3921,12.8591,13.3533,339180.0
2020-02-27 12:00:00,13.77,14.07,13.65,13.94,689460.0,13.3436,13.6344,13.2274,13.5084,689460.0
2020-02-27 12:30:00,13.94,14.34,13.94,14.07,475575.0,13.5084,13.896,13.5084,13.6344,475575.0
2020-02-27 13:00:00,14.06,14.34,13.93,13.96,445725.0,13.6247,13.896,13.4987,13.5278,445725.0
2020-02-27 13:30:00,13.9,14.03,13.53,13.73,199815.0,13.4696,13.5956,13.1111,13.3049,199815.0
2020-02-27 14:00:00,13.69,13.89,13.53,13.89,280740.0,13.2661,13.4599,13.1111,13.4599,280740.0
2020-02-27 14:30:00,13.89,13.89,13.53,13.53,203280.0,13.4599,13.4599,13.1111,13.1111,203280.0
2020-02-27 15:00:00,13.47,13.71,13.33,13.33,270585.0,13.0529,13.2855,12.9173,12.9173,270585.0
2020-02-27 15:30:00,13.33,13.47,12.74,12.74,541155.0,12.9173,13.0529,12.3455,12.3455,541155.0
2020-02-28 09:30:00,11.47,12.2,11.47,11.8,1428495.0,11.1149,11.8223,11.1149,11.4346,1428495.0
2020-02-28 10:00:00,11.8,12.31,11.6,11.93,706695.0,11.4346,11.9289,11.2408,11.5606,706695.0
2020-02-28 10:30:00,11.85,12.67,11.85,12.67,584265.0,11.4831,12.2777,11.4831,12.2777,584265.0
2020-02-28 11:00:00,12.64,12.94,12.28,12.94,647430.0,12.2486,12.5393,11.8998,12.5393,647430.0
2020-02-28 11:30:00,12.96,13.85,12.9,13.2,1058235.0,12.5587,13.4212,12.5006,12.7913,1058235.0
2020-02-28 12:00:00,13.25,13.28,12.83,13.28,793785.0,12.8397,12.8688,12.4328,12.8688,793785.0
2020-02-28 12:30:00,13.31,13.41,13.0,13.35,680955.0,12.8979,12.9948,12.5975,12.9367,680955.0
2020-02-28 13:00:00,13.32,13.49,12.97,12.97,496440.0,12.9076,13.0723,12.5684,12.5684,496440.0
2020-02-28 13:30:00,12.93,12.93,12.51,12.69,530745.0,12.5297,12.5297,12.1227,12.2971,530745.0
2020-02-28 14:00:00,12.66,12.98,12.43,12.81,496950.0,12.268,12.5781,12.0451,12.4134,496950.0
2020-02-28 14:30:00,12.8,13.34,12.77,12.85,455460.0,12.4037,12.927,12.3746,12.4521,455460.0
2020-02-28 15:00:00,12.9,13.0,12.57,12.6,370740.0,12.5006,12.5975,12.1808,12.2099,370740.0
2020-02-28 15:30:00,12.62,13.65,12.48,13.65,981045.0,12.2293,13.2274,12.0936,13.2274,981045.0
2020-03-02 09:30:00,14.5,14.5,13.48,13.49,1608600.0,14.051,14.051,13.0626,13.0723,1608600.0
2020-03-02 10:00:00,13.53,13.61,13.07,13.2,589530.0,13.1111,13.1886,12.6653,12.7913,589530.0
2020-03-02 10:30:00,13.27,13.87,13.02,13.73,499995.0,12.8591,13.4406,12.6169,13.3049,499995.0
2020-03-02 11:00:00,13.68,14.19,13.6,14.09,638220.0,13.2564,13.7506,13.1789,13.6537,638220.0
2020-03-02 11:30:00,14.12,14.42,14.04,14.4,516825.0,13.6828,13.9735,13.6053,13.9541,516825.0
2020-03-02 12:00:00,14.42,14.43,14.1,14.18,418140.0,13.9735,13.9832,13.6634,13.741,418140.0
2020-03-02 12:30:00,14.2,14.5,14.2,14.46,279300.0,13.7603,14.051,13.7603,14.0123,279300.0
2020-03-02 13:00:00,14.48,14.49,14.03,14.07,234120.0,14.0317,14.0414,13.5956,13.6344,234120.0
2020-03-02 13:30:00,14.07,14.28,14.01,14.19,175770.0,13.6344,13.8379,13.5762,13.7506,175770.0
2020-03-02 14:00:00,14.18,14.29,14.1,14.1,121395.0,13.741,13.8475,13.6634,13.6634,121395.0
2020-03-02 14:30:00,14.07,14.12,13.75,13.88,364020.0,13.6344,13.6828,13.3243,13.4502,364020.0
2020-03-02 15:00:00,13.92,14.34,13.92,14.34,160590.0,13.489,13.896,13.489,13.896,160590.0
2020-03-02 15:30:00,14.35,15.02,14.31,15.02,723750.0,13.9057,14.5549,13.8669,14.5549,723750.0
2020-03-03 09:30:00,15.33,15.33,14.47,14.73,743055.0,14.8553,14.8553,14.022,14.2739,743055.0
2020-03-03 10:00:00,14.72,15.82,14.72,15.13,869085.0,14.2642,15.3302,14.2642,14.6615,869085.0
2020-03-03 10:30:00,15.31,15.47,15.13,15.42,386745.0,14.836,14.991,14.6615,14.9426,386745.0
2020-03-03 11:00:00,15.4,15.44,14.21,14.27,666225.0,14.9232,14.9619,13.77,13.8282,666225.0
2020-03-03 11:30:00,14.24,14.8,14.22,14.77,393900.0,13.7991,14.3418,13.7797,14.3127,393900.0
2020-03-03 12:00:00,14.79,14.98,14.6,14.6,279105.0,14.3321,14.5162,14.148,14.148,279105.0
2020-03-03 12:30:00,14.57,14.78,14.43,14.47,160140.0,14.1189,14.3224,13.9832,14.022,160140.0
2020-03-03 13:00:00,14.43,14.43,13.8,13.93,230280.0,13.9832,13.9832,13.3727,13.4987,230280.0
2020-03-03 13:30:00,13.88,14.01,13.44,13.44,286830.0,13.4502,13.5762,13.0239,13.0239,286830.0
2020-03-03 14:00:00,13.51,13.6,13.13,13.56,285960.0,13.0917,13.1789,12.7235,13.1402,285960.0
2020-03-03 14:30:00,13.53,13.65,13.16,13.55,429585.0,13.1111,13.2274,12.7525,13.1305,429585.0
2020-03-03 15:00:00,13.57,13.97,13.52,13.89,318660.0,13.1498,13.5375,13.1014,13.4599,318660.0
2020-03-03 15:30:00,13.87,13.94,13.4,13.47,323385.0,13.4406,13.5084,12.9851,13.0529,323385.0
2020-03-04 09:30:00,14.31,14.37,13.76,13.87,669705.0,13.8669,13.9251,13.334,13.4406,669705.0
2020-03-04 10:00:00,13.87,14.63,13.81,14.55,520890.0,13.4406,14.177,13.3824,14.0995,520890.0
2020-03-04 10:30:00,14.55,14.55,14.19,14.19,299535.0,14.0995,14.0995,13.7506,13.7506,299535.0
2020-03-04 11:00:00,14.25,14.33,14.13,14.33,71955.0,13.8088,13.8863,13.6925,13.8863,71955.0
2020-03-04 11:30:00,14.41,14.41,14.13,14.31,277080.0,13.9638,13.9638,13.6925,13.8669,277080.0
2020-03-04 12:00:00,14.38,14.63,14.37,14.63,239415.0,13.9348,14.177,13.9251,14.177,239415.0
2020-03-04 12:30:00,14.63,14.91,14.51,14.9,251205.0,14.177,14.4484,14.0607,14.4387,251205.0
2020-03-04 13:00:00,14.93,15.11,14.88,15.0,410565.0,14.4677,14.6422,14.4193,14.5356,410565.0
2020-03-04 13:30:00,15.03,15.07,14.94,14.96,226845.0,14.5646,14.6034,14.4774,14.4968,226845.0
2020-03-04 14:00:00,15.0,15.07,14.81,15.03,186540.0,14.5356,14.6034,14.3514,14.5646,186540.0
2020-03-04 14:30:00,15.04,15.05,14.83,14.96,208275.0,14.5743,14.584,14.3708,14.4968,208275.0
2020-03-04 15:00:00,14.96,15.2,14.94,15.2,213210.0,14.4968,14.7294,14.4774,14.7294,213210.0
2020-03-04 15:30:00,15.23,15.49,15.12,15.49,661455.0,14.7584,15.0104,14.6518,15.0104,661455.0
2020-03-05 09:30:00,14.19,14.89,14.19,14.43,844560.0,13.7506,14.429,13.7506,13.9832,844560.0
2020-03-05 10:00:00,14.42,14.87,14.31,14.7,327795.0,13.9735,14.4096,13.8669,14.2449,327795.0
2020-03-05 10:30:00,14.69,14.97,14.62,14.78,161565.0,14.2352,14.5065,14.1673,14.3224,161565.0
2020-03-05 11:00:00,14.85,15.27,14.79,15.19,157365.0,14.3902,14.7972,14.3321,14.7197,157365.0
2020-03-05 11:30:00,15.18,15.18,14.83,14.88,158940.0,14.71,14.71,14.3708,14.4193,158940.0
2020-03-05 12:00:00,14.88,14.88,14.58,14.66,213600.0,14.4193,14.4193,14.1286,14.2061,213600.0
2020-03-05 12:30:00,14.65,14.73,14.2,14.21,278310.0,14.1964,14.2739,13.7603,13.77,278310.0
2020-03-05 13:00:00,14.15,14.24,14.0,14.24,319860.0,13.7119,13.7991,13.5665,13.7991,319860.0
2020-03-05 13:30:00,14.23,14.47,14.17,14.29,234075.0,13.7894,14.022,13.7313,13.8475,234075.0
2020-03-05 14:00:00,14.21,14.24,13.87,13.94,282795.0,13.77,13.7991,13.4406,13.5084,282795.0
2020-03-05 14:30:00,13.98,14.18,13.98,14.13,257025.0,13.5471,13.741,13.5471,13.6925,257025.0
2020-03-05 15:00:00,14.07,14.08,13.73,13.8,451065.0,13.6344,13.6441,13.3049,13.3727,451065.0
2020-03-05 15:30:00,13.78,14.19,13.76,14.1,471975.0,13.3533,13.7506,13.334,13.6634,471975.0
2020-03-06 09:30:00,13.0,13.25,12.6,12.97,1473165.0,12.5975,12.8397,12.2099,12.5684,1473165.0
2020-03-06 10:00:00,12.93,13.39,12.73,13.39,400245.0,12.5297,12.9754,12.3358,12.9754,400245.0
2020-03-06 10:30:00,13.39,13.57,13.19,13.33,294900.0,12.9754,13.1498,12.7816,12.9173,294900.0
2020-03-06 11:00:00,13.38,13.4,12.93,13.0,188925.0,12.9657,12.9851,12.5297,12.5975,188925.0
2020-03-06 11:30:00,13.0,13.12,12.73,12.8,194790.0,12.5975,12.7138,12.3358,12.4037,194790.0
2020-03-06 12:00:00,12.73,12.83,12.67,12.69,382545.0,12.3358,12.4328,12.2777,12.2971,382545.0
2020-03-06 12:30:00,12.76,13.08,12.74,12.85,331065.0,12.3649,12.675,12.3455,12.4521,331065.0
2020-03-06 13:00:00,12.87,13.03,12.8,12.83,389490.0,12.4715,12.6266,12.4037,12.4328,389490.0
2020-03-06 13:30:00,12.85,12.95,12.59,12.59,202395.0,12.4521,12.549,12.2002,12.2002,202395.0
2020-03-06 14:00:00,12.59,12.63,12.47,12.53,178530.0,12.2002,12.2389,12.0839,12.142,178530.0
2020-03-06 14:30:00,12.45,12.49,12.31,12.47,195375.0,12.0645,12.1033,11.9289,12.0839,195375.0
2020-03-06 15:00:00,12.35,12.62,12.2,12.47,285570.0,11.9676,12.2293,11.8223,12.0839,285570.0
2020-03-06 15:30:00,12.44,13.3,12.44,13.21,842505.0,12.0548,12.8882,12.0548,12.801,842505.0
2020-03-09 09:30:00,10.14,11.37,10.02,11.27,1391340.0,9.826,11.018,9.7098,10.9211,1391340.0
2020-03-09 10:00:00,11.27,11.41,10.73,10.97,466470.0,10.9211,11.0567,10.3978,10.6303,466470.0
2020-03-09 10:30:00,10.99,11.16,10.64,10.75,489570.0,10.6497,10.8145,10.3106,10.4172,489570.0
2020-03-09 11:00:00,10.71,11.13,10.59,11.08,488550.0,10.3784,10.7854,10.2621,10.7369,488550.0
2020-03-09 11:30:00,11.0,11.61,10.92,11.56,484620.0,10.6594,11.2505,10.5819,11.2021,484620.0
2020-03-09 12:00:00,11.55,11.79,11.19,11.2,384150.0,11.1924,11.425,10.8435,10.8532,384150.0
2020-03-09 12:30:00,11.25,11.3,10.87,10.9,192540.0,10.9017,10.9501,10.5334,10.5625,192540.0
2020-03-09 13:00:00,10.87,11.08,10.75,10.75,136500.0,10.5334,10.7369,10.4172,10.4172,136500.0
2020-03-09 13:30:00,10.73,10.73,10.2,10.27,423690.0,10.3978,10.3978,9.8842,9.952,423690.0
2020-03-09 14:00:00,10.25,10.44,10.03,10.09,463755.0,9.9326,10.1168,9.7194,9.7776,463755.0
2020-03-09 14:30:00,10.08,10.46,9.94,10.33,642300.0,9.7679,10.1361,9.6322,10.0102,642300.0
2020-03-09 15:00:00,10.28,10.63,10.23,10.5,335700.0,9.9617,10.3009,9.9133,10.1749,335700.0
2020-03-09 15:30:00,10.41,10.67,9.87,9.87,763290.0,10.0877,10.3396,9.5644,9.5644,763290.0
2020-03-10 09:30:00,11.13,11.13,10.62,10.75,953250.0,10.7854,10.7854,10.2912,10.4172,953250.0
2020-03-10 10:00:00,10.69,11.04,10.69,10.86,341010.0,10.359,10.6982,10.359,10.5237,341010.0
2020-03-10 10:30:00,10.84,10.86,10.41,10.47,398475.0,10.5044,10.5237,10.0877,10.1458,398475.0
2020-03-10 11:00:00,10.43,10.69,10.11,10.13,358920.0,10.1071,10.359,9.797,9.8164,358920.0
2020-03-10 11:30:00,10.13,10.36,9.93,10.23,347400.0,9.8164,10.0392,9.6225,9.9133,347400.0
2020-03-10 12:00:00,10.3,10.69,10.3,10.46,139035.0,9.9811,10.359,9.9811,10.1361,139035.0
2020-03-10 12:30:00,10.4,10.55,10.3,10.47,157140.0,10.078,10.2233,9.9811,10.1458,157140.0
2020-03-10 13:00:00,10.39,10.7,10.33,10.57,150780.0,10.0683,10.3687,10.0102,10.2427,150780.0
2020-03-10 13:30:00,10.62,10.73,10.36,10.38,172200.0,10.2912,10.3978,10.0392,10.0586,172200.0
2020-03-10 14:00:00,10.37,10.56,10.27,10.56,546345.0,10.0489,10.233,9.952,10.233,546345.0
2020-03-10 14:30:00,10.61,11.09,10.61,10.95,304860.0,10.2815,10.7466,10.2815,10.611,304860.0
2020-03-10 15:00:00,11.03,11.51,11.03,11.32,296190.0,10.6885,11.1536,10.6885,10.9695,296190.0
2020-03-10 15:30:00,11.32,11.77,11.24,11.77,541305.0,10.9695,11.4056,10.892,11.4056,541305.0
2020-03-11 09:30:00,10.72,11.08,10.6,10.82,646005.0,10.3881,10.7369,10.2718,10.485,646005.0
2020-03-11 10:00:00,10.87,11.13,10.79,10.83,554670.0,10.5334,10.7854,10.4559,10.4947,554670.0
2020-03-11 10:30:00,10.73,10.8,10.43,10.58,387705.0,10.3978,10.4656,10.1071,10.2524,387705.0
2020-03-11 11:00:00,10.58,10.66,10.29,10.38,598500.0,10.2524,10.3299,9.9714,10.0586,598500.0
2020-03-11 11:30:00,10.33,10.49,10.29,10.38,435405.0,10.0102,10.1652,9.9714,10.0586,435405.0
2020-03-11 12:00:00,10.37,10.79,10.27,10.55,309195.0,10.0489,10.4559,9.952,10.2233,309195.0
2020-03-11 12:30:00,10.56,10.58,10.17,10.24,492975.0,10.233,10.2524,9.8551,9.9229,492975.0
2020-03-11 13:00:00,10.18,10.25,10.03,10.23,203700.0,9.8648,9.9326,9.7194,9.9133,203700.0
2020-03-11 13:30:00,10.2,10.27,9.97,10.07,446580.0,9.8842,9.952,9.6613,9.7582,446580.0
2020-03-11 14:00:00,10.1,10.1,9.7,9.73,518055.0,9.7873,9.7873,9.3997,9.4287,518055.0
2020-03-11 14:30:00,9.76,10.01,9.73,9.73,248955.0,9.4578,9.7001,9.4287,9.4287,248955.0
2020-03-11 15:00:00,9.76,9.76,9.42,9.64,726750.0,9.4578,9.4578,9.1283,9.3415,726750.0
2020-03-11 15:30:00,9.64,10.02,9.6,9.77,676995.0,9.3415,9.7098,9.3028,9.4675,676995.0
2020-03-12 09:30:00,7.77,8.17,7.57,8.16,1988235.0,7.5294,7.917,7.3356,7.9073,1988235.0
2020-03-12 10:00:00,8.13,8.22,7.8,7.87,565185.0,7.8783,7.9655,7.5585,7.6263,565185.0
2020-03-12 10:30:00,7.82,8.09,7.67,8.04,434580.0,7.5779,7.8395,7.4325,7.7911,434580.0
2020-03-12 11:00:00,8.01,8.04,7.58,7.61,801390.0,7.762,7.7911,7.3453,7.3744,801390.0
2020-03-12 11:30:00,7.62,7.73,7.2,7.28,379755.0,7.3841,7.4907,6.9771,7.0546,379755.0
2020-03-12 12:00:00,7.23,7.52,7.0,7.45,349665.0,7.0061,7.2872,6.7833,7.2193,349665.0
2020-03-12 12:30:00,7.43,8.2,7.26,8.08,386985.0,7.1999,7.9461,7.0352,7.8298,386985.0
2020-03-12 13:00:00,8.04,8.92,7.86,7.9,926700.0,7.7911,8.6438,7.6166,7.6554,926700.0
2020-03-12 13:30:00,7.95,8.08,7.41,7.84,220335.0,7.7038,7.8298,7.1806,7.5973,220335.0
2020-03-12 14:00:00,7.83,7.88,7.4,7.45,175095.0,7.5876,7.636,7.1709,7.2193,175095.0
2020-03-12 14:30:00,7.42,7.6,7.23,7.3,332385.0,7.1903,7.3647,7.0061,7.074,332385.0
2020-03-12 15:00:00,7.37,7.49,7.15,7.15,418995.0,7.1418,7.2581,6.9286,6.9286,418995.0
2020-03-12 15:30:00,7.17,7.33,6.8,6.8,1577655.0,6.948,7.103,6.5895,6.5895,1577655.0
2020-03-13 09:30:00,8.07,8.18,7.19,7.31,1855965.0,7.8201,7.9267,6.9674,7.0837,1855965.0
2020-03-13 10:00:00,7.3,7.6,7.21,7.45,854430.0,7.074,7.3647,6.9868,7.2193,854430.0
2020-03-13 10:30:00,7.43,7.47,7.1,7.11,258330.0,7.1999,7.2387,6.8802,6.8899,258330.0
2020-03-13 11:00:00,7.12,7.22,6.93,6.93,204525.0,6.8995,6.9965,6.7154,6.7154,204525.0
2020-03-13 11:30:00,6.91,6.98,6.53,6.92,906555.0,6.6961,6.7639,6.3278,6.7057,906555.0
2020-03-13 12:00:00,6.91,6.93,6.71,6.91,189090.0,6.6961,6.7154,6.5022,6.6961,189090.0
2020-03-13 12:30:00,6.97,7.34,6.97,7.13,348285.0,6.7542,7.1127,6.7542,6.9092,348285.0
2020-03-13 13:00:00,7.17,7.36,7.1,7.35,188790.0,6.948,7.1321,6.8802,7.1224,188790.0
2020-03-13 13:30:00,7.36,7.5,7.17,7.49,310515.0,7.1321,7.2678,6.948,7.2581,310515.0
2020-03-13 14:00:00,7.47,7.48,7.08,7.08,163365.0,7.2387,7.2484,6.8608,6.8608,163365.0
2020-03-13 14:30:00,7.03,7.27,6.99,7.27,235110.0,6.8123,7.0449,6.7736,7.0449,235110.0
2020-03-13 15:00:00,7.27,7.49,7.27,7.49,189900.0,7.0449,7.2581,7.0449,7.2581,189900.0
2020-03-13 15:30:00,7.5,8.67,7.2,8.67,945735.0,7.2678,8.4016,6.9771,8.4016,945735.0
2020-03-16 09:30:00,5.99,6.6,5.6,6.37,1511475.0,5.8045,6.3956,5.4266,6.1728,1511475.0
2020-03-16 10:00:00,6.37,6.4,6.01,6.2,488550.0,6.1728,6.2018,5.8239,6.008,488550.0
2020-03-16 10:30:00,6.2,6.8,6.2,6.56,822645.0,6.008,6.5895,6.008,6.3569,822645.0
2020-03-16 11:00:00,6.55,7.08,6.54,7.0,460755.0,6.3472,6.8608,6.3375,6.7833,460755.0
2020-03-16 11:30:00,7.08,7.1,6.67,6.82,354405.0,6.8608,6.8802,6.4635,6.6088,354405.0
2020-03-16 12:00:00,6.85,6.99,6.53,6.54,232785.0,6.6379,6.7736,6.3278,6.3375,232785.0
2020-03-16 12:30:00,6.53,6.69,6.34,6.37,212955.0,6.3278,6.4829,6.1437,6.1728,212955.0
2020-03-16 13:00:00,6.35,6.49,6.17,6.21,127785.0,6.1534,6.2891,5.979,6.0177,127785.0
2020-03-16 13:30:00,6.2,6.2,6.04,6.13,225330.0,6.008,6.008,5.853,5.9402,225330.0
2020-03-16 14:00:00,6.09,6.09,5.67,5.75,591765.0,5.9014,5.9014,5.4944,5.572,591765.0
2020-03-16 14:30:00,5.85,6.18,5.7,5.94,277680.0,5.6689,5.9887,5.5235,5.7561,277680.0
2020-03-16 15:00:00,5.92,6.05,5.61,5.62,500550.0,5.7367,5.8627,5.4363,5.446,500550.0
2020-03-16 15:30:00,5.61,5.62,5.27,5.31,876390.0,5.4363,5.446,5.1068,5.1456,876390.0
2020-03-17 09:30:00,5.32,5.39,4.45,4.49,2234970.0,5.1553,5.2231,4.3122,4.351,2234970.0
2020-03-17 10:00:00,4.49,4.76,4.4,4.73,1101450.0,4.351,4.6126,4.2638,4.5835,1101450.0
2020-03-17 10:30:00,4.73,5.03,4.7,5.03,923835.0,4.5835,4.8743,4.5545,4.8743,923835.0
2020-03-17 11:00:00,5.05,5.47,4.99,5.36,664680.0,4.8936,5.3006,4.8355,5.194,664680.0
2020-03-17 11:30:00,5.36,5.66,5.3,5.63,556935.0,5.194,5.4848,5.1359,5.4557,556935.0
2020-03-17 12:00:00,5.66,5.93,5.54,5.57,753270.0,5.4848,5.7464,5.3685,5.3975,753270.0
2020-03-17 12:30:00,5.57,5.61,5.25,5.33,590505.0,5.3975,5.4363,5.0874,5.165,590505.0
2020-03-17 13:00:00,5.39,5.5,5.18,5.26,427845.0,5.2231,5.3297,5.0196,5.0971,427845.0
2020-03-17 13:30:00,5.27,5.58,5.26,5.53,319125.0,5.1068,5.4072,5.0971,5.3588,319125.0
2020-03-17 14:00:00,5.51,5.84,5.47,5.82,314715.0,5.3394,5.6592,5.3006,5.6398,314715.0
2020-03-17 14:30:00,5.84,5.92,5.6,5.72,369270.0,5.6592,5.7367,5.4266,5.5429,369270.0
2020-03-17 15:00:00,5.7,5.75,5.52,5.66,237915.0,5.5235,5.572,5.3491,5.4848,237915.0
2020-03-17 15:30:00,5.65,5.99,5.64,5.9,920835.0,5.4751,5.8045,5.4654,5.7173,920835.0
2020-03-18 09:30:00,4.6,5.13,4.55,5.01,1150140.0,4.4576,4.9712,4.4091,4.8549,1150140.0
2020-03-18 10:00:00,4.98,5.25,4.77,4.95,464580.0,4.8258,5.0874,4.6223,4.7967,464580.0
2020-03-18 10:30:00,4.96,5.0,4.64,4.67,356550.0,4.8064,4.8452,4.4963,4.5254,356550.0
2020-03-18 11:00:00,4.65,4.67,4.41,4.44,722625.0,4.506,4.5254,4.2735,4.3025,722625.0
2020-03-18 11:30:00,4.45,4.69,4.37,4.63,561240.0,4.3122,4.5448,4.2347,4.4866,561240.0
2020-03-18 12:00:00,4.6,4.73,4.41,4.55,333825.0,4.4576,4.5835,4.2735,4.4091,333825.0
2020-03-18 12:30:00,4.55,4.55,4.22,4.22,512280.0,4.4091,4.4091,4.0893,4.0893,512280.0
2020-03-18 13:00:00,4.24,4.29,4.0,4.0,604650.0,4.1087,4.1572,3.8762,3.8762,604650.0
2020-03-18 13:30:00,4.0,4.08,3.71,3.83,504810.0,3.8762,3.9537,3.5951,3.7114,504810.0
2020-03-18 14:00:00,3.83,3.89,3.57,3.65,463425.0,3.7114,3.7696,3.4595,3.537,463425.0
2020-03-18 14:30:00,3.62,3.97,3.59,3.97,359460.0,3.5079,3.8471,3.4788,3.8471,359460.0
2020-03-18 15:00:00,3.98,4.0,3.68,3.68,461460.0,3.8568,3.8762,3.5661,3.5661,461460.0
2020-03-18 15:30:00,3.67,4.33,3.57,4.33,975300.0,3.5564,4.1959,3.4595,4.1959,975300.0
2020-03-19 09:30:00,4.22,4.48,3.85,4.48,1079910.0,4.0893,4.3413,3.7308,4.3413,1079910.0
2020-03-19 10:00:00,4.47,4.75,4.3,4.75,1571070.0,4.3316,4.6029,4.1669,4.6029,1571070.0
2020-03-19 10:30:00,4.76,4.8,4.37,4.48,849690.0,4.6126,4.6514,4.2347,4.3413,849690.0
2020-03-19 11:00:00,4.47,4.85,4.43,4.85,553605.0,4.3316,4.6998,4.2928,4.6998,553605.0
2020-03-19 11:30:00,4.82,4.91,4.69,4.72,1360545.0,4.6708,4.758,4.5448,4.5739,1360545.0
2020-03-19 12:00:00,4.71,4.77,4.49,4.57,749685.0,4.5642,4.6223,4.351,4.4285,749685.0
2020-03-19 12:30:00,4.59,4.78,4.5,4.67,432855.0,4.4479,4.632,4.3607,4.5254,432855.0
2020-03-19 13:00:00,4.7,4.76,4.6,4.67,281175.0,4.5545,4.6126,4.4576,4.5254,281175.0
2020-03-19 13:30:00,4.7,4.83,4.63,4.76,673035.0,4.5545,4.6805,4.4866,4.6126,673035.0
2020-03-19 14:00:00,4.77,4.92,4.72,4.83,749100.0,4.6223,4.7677,4.5739,4.6805,749100.0
2020-03-19 14:30:00,4.84,5.06,4.83,4.93,665175.0,4.6901,4.9033,4.6805,4.7774,665175.0
2020-03-19 15:00:00,4.91,4.98,4.74,4.93,541800.0,4.758,4.8258,4.5932,4.7774,541800.0
2020-03-19 15:30:00,4.93,5.0,4.67,4.67,903585.0,4.7774,4.8452,4.5254,4.5254,903585.0
2020-03-20 09:30:00,5.22,5.35,4.96,5.02,1196325.0,5.0584,5.1844,4.8064,4.8646,1196325.0
2020-03-20 10:00:00,5.05,5.39,5.05,5.3,747705.0,4.8936,5.2231,4.8936,5.1359,747705.0
2020-03-20 10:30:00,5.3,5.43,5.2,5.4,758220.0,5.1359,5.2619,5.039,5.2328,758220.0
2020-03-20 11:00:00,5.4,5.42,5.02,5.14,731070.0,5.2328,5.2522,4.8646,4.9809,731070.0
2020-03-20 11:30:00,5.1,5.22,5.0,5.07,461565.0,4.9421,5.0584,4.8452,4.913,461565.0
2020-03-20 12:00:00,5.06,5.09,4.64,4.67,628785.0,4.9033,4.9324,4.4963,4.5254,628785.0
2020-03-20 12:30:00,4.67,5.13,4.67,5.02,525165.0,4.5254,4.9712,4.5254,4.8646,525165.0
2020-03-20 13:00:00,5.0,5.15,4.96,5.0,483885.0,4.8452,4.9905,4.8064,4.8452,483885.0
2020-03-20 13:30:00,5.05,5.08,4.93,5.0,1043220.0,4.8936,4.9227,4.7774,4.8452,1043220.0
2020-03-20 14:00:00,5.06,5.15,4.7,4.72,414210.0,4.9033,4.9905,4.5545,4.5739,414210.0
2020-03-20 14:30:00,4.8,4.8,4.49,4.53,568605.0,4.6514,4.6514,4.351,4.3897,568605.0
2020-03-20 15:00:00,4.5,4.7,4.44,4.67,328590.0,4.3607,4.5545,4.3025,4.5254,328590.0
2020-03-20 15:30:00,4.73,4.77,4.25,4.26,1228245.0,4.5835,4.6223,4.1184,4.1281,1228245.0
2020-03-23 09:30:00,4.53,4.67,4.16,4.64,1607145.0,4.3897,4.5254,4.0312,4.4963,1607145.0
2020-03-23 10:00:00,4.67,4.77,4.47,4.64,702435.0,4.5254,4.6223,4.3316,4.4963,702435.0
2020-03-23 10:30:00,4.64,4.67,4.42,4.47,458985.0,4.4963,4.5254,4.2831,4.3316,458985.0
2020-03-23 11:00:00,4.43,4.49,4.15,4.18,736575.0,4.2928,4.351,4.0215,4.0506,736575.0
2020-03-23 11:30:00,4.2,4.3,4.09,4.25,535935.0,4.07,4.1669,3.9634,4.1184,535935.0
2020-03-23 12:00:00,4.24,4.44,4.15,4.33,642975.0,4.1087,4.3025,4.0215,4.1959,642975.0
2020-03-23 12:30:00,4.36,4.76,4.27,4.73,466440.0,4.225,4.6126,4.1378,4.5835,466440.0
2020-03-23 13:00:00,4.73,4.94,4.67,4.7,781005.0,4.5835,4.787,4.5254,4.5545,781005.0
2020-03-23 13:30:00,4.67,4.81,4.49,4.57,249885.0,4.5254,4.6611,4.351,4.4285,249885.0
2020-03-23 14:00:00,4.53,4.7,4.47,4.68,156735.0,4.3897,4.5545,4.3316,4.5351,156735.0
2020-03-23 14:30:00,4.7,4.83,4.57,4.65,201045.0,4.5545,4.6805,4.4285,4.506,201045.0
2020-03-23 15:00:00,4.63,4.73,4.47,4.51,197025.0,4.4866,4.5835,4.3316,4.3704,197025.0
2020-03-23 15:30:00,4.47,4.76,4.4,4.67,1250295.0,4.3316,4.6126,4.2638,4.5254,1250295.0
2020-03-24 09:30:00,5.57,6.0,5.55,5.79,2523390.0,5.4021,5.8191,5.3827,5.6155,2523390.0
2020-03-24 10:00:00,5.78,6.01,5.7,5.91,1337730.0,5.6058,5.8288,5.5282,5.7318,1337730.0
2020-03-24 10:30:00,5.88,6.01,5.88,5.94,687300.0,5.7027,5.8288,5.7027,5.7609,687300.0
2020-03-24 11:00:00,5.93,6.04,5.86,6.0,367605.0,5.7512,5.8579,5.6833,5.8191,367605.0
2020-03-24 11:30:00,6.02,6.14,5.95,6.12,392685.0,5.8385,5.9549,5.7706,5.9355,392685.0
2020-03-24 12:00:00,6.13,6.21,6.09,6.21,293235.0,5.9452,6.0228,5.9064,6.0228,293235.0
2020-03-24 12:30:00,6.2,6.25,5.97,5.99,966885.0,6.0131,6.0616,5.79,5.8094,966885.0
2020-03-24 13:00:00,6.01,6.02,5.75,5.87,869130.0,5.8288,5.8385,5.5767,5.693,869130.0
2020-03-24 13:30:00,5.89,5.95,5.68,5.68,399345.0,5.7124,5.7706,5.5088,5.5088,399345.0
2020-03-24 14:00:00,5.71,5.8,5.57,5.77,524205.0,5.5379,5.6252,5.4021,5.5961,524205.0
2020-03-24 14:30:00,5.75,5.93,5.7,5.93,537045.0,5.5767,5.7512,5.5282,5.7512,537045.0
2020-03-24 15:00:00,5.93,6.07,5.89,6.03,442125.0,5.7512,5.887,5.7124,5.8482,442125.0
2020-03-24 15:30:00,6.06,6.27,6.02,6.26,1097805.0,5.8773,6.081,5.8385,6.0713,1097805.0
2020-03-25 09:30:00,6.36,6.66,5.91,5.98,2096520.0,6.1683,6.4592,5.7318,5.7997,2096520.0
2020-03-25 10:00:00,6.0,6.0,5.72,5.91,862530.0,5.8191,5.8191,5.5476,5.7318,862530.0
2020-03-25 10:30:00,5.93,6.21,5.93,6.21,1408335.0,5.7512,6.0228,5.7512,6.0228,1408335.0
2020-03-25 11:00:00,6.19,6.26,6.07,6.19,336150.0,6.0034,6.0713,5.887,6.0034,336150.0
2020-03-25 11:30:00,6.22,6.25,6.07,6.19,342225.0,6.0325,6.0616,5.887,6.0034,342225.0
2020-03-25 12:00:00,6.2,6.57,6.2,6.53,482085.0,6.0131,6.3719,6.0131,6.3331,482085.0
2020-03-25 12:30:00,6.52,6.73,6.42,6.59,800220.0,6.3234,6.5271,6.2265,6.3913,800220.0
2020-03-25 13:00:00,6.6,6.91,6.59,6.81,694500.0,6.401,6.7017,6.3913,6.6047,694500.0
2020-03-25 13:30:00,6.84,7.0,6.72,6.73,875805.0,6.6338,6.789,6.5174,6.5271,875805.0
2020-03-25 14:00:00,6.8,6.82,6.6,6.77,252000.0,6.595,6.6144,6.401,6.5659,252000.0
2020-03-25 14:30:00,6.73,6.81,6.58,6.81,193815.0,6.5271,6.6047,6.3816,6.6047,193815.0
2020-03-25 15:00:00,6.75,6.85,6.69,6.7,290850.0,6.5465,6.6435,6.4883,6.498,290850.0
2020-03-25 15:30:00,6.73,6.81,5.97,5.99,1467525.0,6.5271,6.6047,5.79,5.8094,1467525.0
2020-03-26 09:30:00,6.47,6.62,6.3,6.59,1584375.0,6.275,6.4204,6.1101,6.3913,1584375.0
2020-03-26 10:00:00,6.62,6.85,6.55,6.73,957960.0,6.4204,6.6435,6.3525,6.5271,957960.0
2020-03-26 10:30:00,6.71,6.85,6.55,6.66,1522905.0,6.5077,6.6435,6.3525,6.4592,1522905.0
2020-03-26 11:00:00,6.67,6.91,6.6,6.91,478590.0,6.4689,6.7017,6.401,6.7017,478590.0
2020-03-26 11:30:00,6.89,6.99,6.8,6.87,481185.0,6.6823,6.7793,6.595,6.6629,481185.0
2020-03-26 12:00:00,6.9,6.91,6.72,6.89,341805.0,6.692,6.7017,6.5174,6.6823,341805.0
2020-03-26 12:30:00,6.93,7.06,6.88,7.06,527130.0,6.7211,6.8472,6.6726,6.8472,527130.0
2020-03-26 13:00:00,7.06,7.1,6.76,6.76,559260.0,6.8472,6.886,6.5562,6.5562,559260.0
2020-03-26 13:30:00,6.74,6.8,6.66,6.75,553635.0,6.5368,6.595,6.4592,6.5465,553635.0
2020-03-26 14:00:00,6.77,6.93,6.72,6.9,324810.0,6.5659,6.7211,6.5174,6.692,324810.0
2020-03-26 14:30:00,6.91,7.03,6.9,6.99,353475.0,6.7017,6.8181,6.692,6.7793,353475.0
2020-03-26 15:00:00,6.96,7.04,6.88,7.04,273885.0,6.7502,6.8278,6.6726,6.8278,273885.0
2020-03-26 15:30:00,7.05,7.27,6.88,7.27,1129920.0,6.8375,7.0508,6.6726,7.0508,1129920.0
2020-03-27 09:30:00,6.48,6.64,6.24,6.49,1528455.0,6.2847,6.4398,6.0519,6.2944,1528455.0
2020-03-27 10:00:00,6.47,6.57,6.35,6.4,510000.0,6.275,6.3719,6.1586,6.2071,510000.0
2020-03-27 10:30:00,6.35,6.49,6.29,6.47,375555.0,6.1586,6.2944,6.1004,6.275,375555.0
2020-03-27 11:00:00,6.5,6.69,6.47,6.51,967770.0,6.304,6.4883,6.275,6.3137,967770.0
2020-03-27 11:30:00,6.51,6.54,6.35,6.36,291345.0,6.3137,6.3428,6.1586,6.1683,291345.0
2020-03-27 12:00:00,6.36,6.4,6.27,6.31,576450.0,6.1683,6.2071,6.081,6.1198,576450.0
2020-03-27 12:30:00,6.3,6.43,6.29,6.41,341745.0,6.1101,6.2362,6.1004,6.2168,341745.0
2020-03-27 13:00:00,6.42,6.52,6.37,6.37,569580.0,6.2265,6.3234,6.178,6.178,569580.0
2020-03-27 13:30:00,6.39,6.7,6.38,6.57,936675.0,6.1974,6.498,6.1877,6.3719,936675.0
2020-03-27 14:00:00,6.55,6.55,6.44,6.48,1010385.0,6.3525,6.3525,6.2459,6.2847,1010385.0
2020-03-27 14:30:00,6.52,6.6,6.43,6.58,397995.0,6.3234,6.401,6.2362,6.3816,397995.0
2020-03-27 15:00:00,6.58,6.81,6.55,6.73,742320.0,6.3816,6.6047,6.3525,6.5271,742320.0
2020-03-27 15:30:00,6.73,6.73,6.05,6.09,1358550.0,6.5271,6.5271,5.8676,5.9064,1358550.0
2020-03-30 09:30:00,6.33,6.47,6.16,6.34,1596330.0,6.1392,6.275,5.9743,6.1489,1596330.0
2020-03-30 10:00:00,6.35,6.66,6.3,6.59,871140.0,6.1586,6.4592,6.1101,6.3913,871140.0
2020-03-30 10:30:00,6.59,6.73,6.56,6.6,549345.0,6.3913,6.5271,6.3622,6.401,549345.0
2020-03-30 11:00:00,6.61,6.77,6.61,6.73,333030.0,6.4107,6.5659,6.4107,6.5271,333030.0
2020-03-30 11:30:00,6.73,6.74,6.66,6.66,246240.0,6.5271,6.5368,6.4592,6.4592,246240.0
2020-03-30 12:00:00,6.65,6.72,6.57,6.71,238065.0,6.4495,6.5174,6.3719,6.5077,238065.0
2020-03-30 12:30:00,6.71,6.74,6.67,6.73,247755.0,6.5077,6.5368,6.4689,6.5271,247755.0
2020-03-30 13:00:00,6.7,6.71,6.62,6.68,247005.0,6.498,6.5077,6.4204,6.4786,247005.0
2020-03-30 13:30:00,6.68,6.73,6.62,6.69,218535.0,6.4786,6.5271,6.4204,6.4883,218535.0
2020-03-30 14:00:00,6.64,6.71,6.58,6.65,378960.0,6.4398,6.5077,6.3816,6.4495,378960.0
2020-03-30 14:30:00,6.63,6.71,6.6,6.63,228705.0,6.4301,6.5077,6.401,6.4301,228705.0
2020-03-30 15:00:00,6.62,6.73,6.55,6.61,553950.0,6.4204,6.5271,6.3525,6.4107,553950.0
2020-03-30 15:30:00,6.63,6.8,6.59,6.76,929565.0,6.4301,6.595,6.3913,6.5562,929565.0
2020-03-31 09:30:00,6.76,6.95,6.67,6.72,1336725.0,6.5562,6.7405,6.4689,6.5174,1336725.0
2020-03-31 10:00:00,6.74,7.08,6.74,6.98,942240.0,6.5368,6.8666,6.5368,6.7696,942240.0
2020-03-31 10:30:00,7.0,7.07,6.94,6.94,366375.0,6.789,6.8569,6.7308,6.7308,366375.0
2020-03-31 11:00:00,6.95,6.99,6.86,6.96,421710.0,6.7405,6.7793,6.6532,6.7502,421710.0
2020-03-31 11:30:00,6.98,7.01,6.87,6.9,296250.0,6.7696,6.7987,6.6629,6.692,296250.0
2020-03-31 12:00:00,6.9,6.91,6.59,6.67,672900.0,6.692,6.7017,6.3913,6.4689,672900.0
2020-03-31 12:30:00,6.67,6.67,6.5,6.56,376680.0,6.4689,6.4689,6.304,6.3622,376680.0
2020-03-31 13:00:00,6.56,6.61,6.4,6.44,360630.0,6.3622,6.4107,6.2071,6.2459,360630.0
2020-03-31 13:30:00,6.43,6.63,6.39,6.59,428640.0,6.2362,6.4301,6.1974,6.3913,428640.0
2020-03-31 14:00:00,6.57,6.62,6.48,6.52,288255.0,6.3719,6.4204,6.2847,6.3234,288255.0
2020-03-31 14:30:00,6.51,6.57,6.45,6.53,230805.0,6.3137,6.3719,6.2556,6.3331,230805.0
2020-03-31 15:00:00,6.52,6.52,6.16,6.25,642090.0,6.3234,6.3234,5.9743,6.0616,642090.0
2020-03-31 15:30:00,6.25,6.36,6.19,6.32,832230.0,6.0616,6.1683,6.0034,6.1295,832230.0
2020-04-01 09:30:00,5.69,5.9,5.62,5.73,1385940.0,5.5185,5.7221,5.4506,5.5573,1385940.0
2020-04-01 10:00:00,5.71,5.98,5.65,5.98,672105.0,5.5379,5.7997,5.4797,5.7997,672105.0
2020-04-01 10:30:00,5.96,6.13,5.95,6.04,619005.0,5.7803,5.9452,5.7706,5.8579,619005.0
2020-04-01 11:00:00,6.07,6.15,5.92,5.94,374715.0,5.887,5.9646,5.7415,5.7609,374715.0
2020-04-01 11:30:00,5.92,5.97,5.82,5.85,717315.0,5.7415,5.79,5.6445,5.6736,717315.0
2020-04-01 12:00:00,5.83,5.83,5.62,5.62,517725.0,5.6542,5.6542,5.4506,5.4506,517725.0
2020-04-01 12:30:00,5.62,5.69,5.5,5.55,526275.0,5.4506,5.5185,5.3342,5.3827,526275.0
2020-04-01 13:00:00,5.55,5.64,5.54,5.61,345600.0,5.3827,5.47,5.373,5.4409,345600.0
2020-04-01 13:30:00,5.6,5.62,5.53,5.61,263775.0,5.4312,5.4506,5.3633,5.4409,263775.0
2020-04-01 14:00:00,5.61,5.67,5.52,5.54,352290.0,5.4409,5.4991,5.3536,5.373,352290.0
2020-04-01 14:30:00,5.52,5.56,5.42,5.42,504075.0,5.3536,5.3924,5.2566,5.2566,504075.0
2020-04-01 15:00:00,5.43,5.48,5.25,5.25,885780.0,5.2663,5.3148,5.0917,5.0917,885780.0
2020-04-01 15:30:00,5.24,5.37,5.11,5.29,1026795.0,5.082,5.2081,4.956,5.1305,1026795.0
2020-04-02 09:30:00,5.18,5.45,5.18,5.37,1242780.0,5.0238,5.2857,5.0238,5.2081,1242780.0
2020-04-02 10:00:00,5.39,5.51,5.33,5.5,599910.0,5.2275,5.3439,5.1693,5.3342,599910.0
2020-04-02 10:30:00,5.49,5.73,5.49,5.59,679005.0,5.3245,5.5573,5.3245,5.4215,679005.0
2020-04-02 11:00:00,5.59,5.63,5.52,5.56,286485.0,5.4215,5.4603,5.3536,5.3924,286485.0
2020-04-02 11:30:00,5.58,5.74,5.58,5.71,282705.0,5.4118,5.567,5.4118,5.5379,282705.0
2020-04-02 12:00:00,5.71,5.78,5.63,5.63,311745.0,5.5379,5.6058,5.4603,5.4603,311745.0
2020-04-02 12:30:00,5.63,5.68,5.61,5.67,426210.0,5.4603,5.5088,5.4409,5.4991,426210.0
2020-04-02 13:00:00,5.66,5.72,5.45,5.46,221505.0,5.4894,5.5476,5.2857,5.2954,221505.0
2020-04-02 13:30:00,5.46,5.53,5.41,5.47,289125.0,5.2954,5.3633,5.2469,5.3051,289125.0
2020-04-02 14:00:00,5.45,5.47,5.34,5.47,577950.0,5.2857,5.3051,5.179,5.3051,577950.0
2020-04-02 14:30:00,5.43,5.62,5.4,5.6,336240.0,5.2663,5.4506,5.2372,5.4312,336240.0
2020-04-02 15:00:00,5.62,5.72,5.58,5.63,506235.0,5.4506,5.5476,5.4118,5.4603,506235.0
2020-04-02 15:30:00,5.65,5.8,5.56,5.78,1116120.0,5.4797,5.6252,5.3924,5.6058,1116120.0
2020-04-03 09:30:00,5.78,5.96,5.65,5.81,1093245.0,5.6058,5.7803,5.4797,5.6349,1093245.0
2020-04-03 10:00:00,5.81,5.86,5.6,5.63,557775.0,5.6349,5.6833,5.4312,5.4603,557775.0
2020-04-03 10:30:00,5.63,5.64,5.48,5.52,427560.0,5.4603,5.47,5.3148,5.3536,427560.0
2020-04-03 11:00:00,5.52,5.58,5.47,5.53,199920.0,5.3536,5.4118,5.3051,5.3633,199920.0
2020-04-03 11:30:00,5.52,5.57,5.39,5.43,346365.0,5.3536,5.4021,5.2275,5.2663,346365.0
2020-04-03 12:00:00,5.43,5.45,5.31,5.34,276510.0,5.2663,5.2857,5.1499,5.179,276510.0
2020-04-03 12:30:00,5.34,5.42,5.31,5.36,259800.0,5.179,5.2566,5.1499,5.1984,259800.0
2020-04-03 13:00:00,5.38,5.42,5.29,5.3,271395.0,5.2178,5.2566,5.1305,5.1402,271395.0
2020-04-03 13:30:00,5.3,5.3,5.22,5.25,323835.0,5.1402,5.1402,5.0626,5.0917,323835.0
2020-04-03 14:00:00,5.28,5.34,5.22,5.34,486165.0,5.1208,5.179,5.0626,5.179,486165.0
2020-04-03 14:30:00,5.33,5.42,5.26,5.41,860430.0,5.1693,5.2566,5.1014,5.2469,860430.0
2020-04-03 15:00:00,5.42,5.45,5.31,5.36,431400.0,5.2566,5.2857,5.1499,5.1984,431400.0
2020-04-03 15:30:00,5.36,5.49,5.25,5.41,828585.0,5.1984,5.3245,5.0917,5.2469,828585.0
2020-04-06 09:30:00,6.13,6.57,6.13,6.54,2372115.0,5.9452,6.3719,5.9452,6.3428,2372115.0
2020-04-06 10:00:00,6.55,6.66,6.5,6.56,882990.0,6.3525,6.4592,6.304,6.3622,882990.0
2020-04-06 10:30:00,6.57,6.58,6.46,6.52,385020.0,6.3719,6.3816,6.2653,6.3234,385020.0
2020-04-06 11:00:00,6.55,6.59,6.51,6.58,358635.0,6.3525,6.3913,6.3137,6.3816,358635.0
2020-04-06 11:30:00,6.6,6.65,6.54,6.6,279945.0,6.401,6.4495,6.3428,6.401,279945.0
2020-04-06 12:00:00,6.6,6.73,6.59,6.69,649125.0,6.401,6.5271,6.3913,6.4883,649125.0
2020-04-06 12:30:00,6.69,6.74,6.66,6.74,261060.0,6.4883,6.5368,6.4592,6.5368,261060.0
2020-04-06 13:00:00,6.73,6.77,6.72,6.74,241440.0,6.5271,6.5659,6.5174,6.5368,241440.0
2020-04-06 13:30:00,6.75,6.87,6.72,6.85,370230.0,6.5465,6.6629,6.5174,6.6435,370230.0
2020-04-06 14:00:00,6.85,6.85,6.72,6.74,609735.0,6.6435,6.6435,6.5174,6.5368,609735.0
2020-04-06 14:30:00,6.76,6.81,6.73,6.8,196875.0,6.5562,6.6047,6.5271,6.595,196875.0
2020-04-06 15:00:00,6.8,6.91,6.79,6.91,491715.0,6.595,6.7017,6.5853,6.7017,491715.0
2020-04-06 15:30:00,6.92,7.17,6.89,7.1,1367520.0,6.7114,6.9539,6.6823,6.886,1367520.0
2020-04-07 09:30:00,7.9,7.98,7.43,7.69,2972625.0,7.6618,7.7394,7.206,7.4582,2972625.0
2020-04-07 10:00:00,7.7,7.73,7.15,7.23,1075710.0,7.4679,7.497,6.9345,7.012,1075710.0
2020-04-07 10:30:00,7.24,7.39,7.01,7.13,753015.0,7.0217,7.1672,6.7987,6.9151,753015.0
2020-04-07 11:00:00,7.13,7.43,7.11,7.42,478005.0,6.9151,7.206,6.8957,7.1963,478005.0
2020-04-07 11:30:00,7.43,7.6,7.42,7.53,491670.0,7.206,7.3709,7.1963,7.303,491670.0
2020-04-07 12:00:00,7.57,7.83,7.57,7.76,647535.0,7.3418,7.594,7.3418,7.5261,647535.0
2020-04-07 12:30:00,7.78,7.78,7.65,7.7,392565.0,7.5455,7.5455,7.4194,7.4679,392565.0
2020-04-07 13:00:00,7.73,7.76,7.65,7.69,328215.0,7.497,7.5261,7.4194,7.4582,328215.0
2020-04-07 13:30:00,7.68,7.69,7.55,7.58,435090.0,7.4485,7.4582,7.3224,7.3515,435090.0
2020-04-07 14:00:00,7.57,7.59,7.37,7.45,359565.0,7.3418,7.3612,7.1478,7.2254,359565.0
2020-04-07 14:30:00,7.41,7.46,7.06,7.13,480225.0,7.1866,7.2351,6.8472,6.9151,480225.0
2020-04-07 15:00:00,7.13,7.35,7.08,7.12,1393710.0,6.9151,7.1284,6.8666,6.9054,1393710.0
2020-04-07 15:30:00,7.14,7.43,6.98,6.98,1057860.0,6.9248,7.206,6.7696,6.7696,1057860.0
2020-04-08 09:30:00,7.38,7.5,7.16,7.17,1452585.0,7.1575,7.2739,6.9442,6.9539,1452585.0
2020-04-08 10:00:00,7.2,7.35,7.07,7.33,565425.0,6.9829,7.1284,6.8569,7.109,565425.0
2020-04-08 10:30:00,7.35,7.43,7.29,7.43,287415.0,7.1284,7.206,7.0702,7.206,287415.0
2020-04-08 11:00:00,7.43,7.62,7.35,7.61,468600.0,7.206,7.3903,7.1284,7.3806,468600.0
2020-04-08 11:30:00,7.63,7.68,7.56,7.59,450705.0,7.4,7.4485,7.3321,7.3612,450705.0
2020-04-08 12:00:00,7.58,7.69,7.56,7.61,397470.0,7.3515,7.4582,7.3321,7.3806,397470.0
2020-04-08 12:30:00,7.65,7.73,7.58,7.68,286635.0,7.4194,7.497,7.3515,7.4485,286635.0
2020-04-08 13:00:00,7.68,7.73,7.65,7.66,218895.0,7.4485,7.497,7.4194,7.4291,218895.0
2020-04-08 13:30:00,7.67,7.67,7.51,7.51,317205.0,7.4388,7.4388,7.2836,7.2836,317205.0
2020-04-08 14:00:00,7.54,7.71,7.54,7.68,377040.0,7.3127,7.4776,7.3127,7.4485,377040.0
2020-04-08 14:30:00,7.69,7.76,7.66,7.75,533655.0,7.4582,7.5261,7.4291,7.5164,533655.0
2020-04-08 15:00:00,7.73,7.78,7.65,7.71,296115.0,7.497,7.5455,7.4194,7.4776,296115.0
2020-04-08 15:30:00,7.71,7.8,7.61,7.72,861225.0,7.4776,7.5649,7.3806,7.4873,861225.0
2020-04-09 09:30:00,8.04,8.23,7.88,8.08,2284035.0,7.7976,7.9819,7.6424,7.8364,2284035.0
2020-04-09 10:00:00,8.08,8.08,7.49,7.7,1991700.0,7.8364,7.8364,7.2642,7.4679,1991700.0
2020-04-09 10:30:00,7.72,7.79,7.6,7.68,904095.0,7.4873,7.5552,7.3709,7.4485,904095.0
2020-04-09 11:00:00,7.68,7.73,7.52,7.73,718470.0,7.4485,7.497,7.2933,7.497,718470.0
2020-04-09 11:30:00,7.73,7.92,7.71,7.9,847665.0,7.497,7.6812,7.4776,7.6618,847665.0
2020-04-09 12:00:00,7.92,7.97,7.88,7.89,621075.0,7.6812,7.7297,7.6424,7.6521,621075.0
2020-04-09 12:30:00,7.89,8.03,7.81,7.99,549960.0,7.6521,7.7879,7.5746,7.7491,549960.0
2020-04-09 13:00:00,8.0,8.01,7.9,7.94,641715.0,7.7588,7.7685,7.6618,7.7006,641715.0
2020-04-09 13:30:00,7.96,7.96,7.74,7.8,651360.0,7.72,7.72,7.5067,7.5649,651360.0
2020-04-09 14:00:00,7.79,7.79,7.39,7.41,1086045.0,7.5552,7.5552,7.1672,7.1866,1086045.0
2020-04-09 14:30:00,7.41,7.52,7.06,7.14,1385070.0,7.1866,7.2933,6.8472,6.9248,1385070.0
2020-04-09 15:00:00,7.18,7.23,6.99,7.05,1106190.0,6.9635,7.012,6.7793,6.8375,1106190.0
2020-04-09 15:30:00,7.07,7.23,7.0,7.19,1124655.0,6.8569,7.012,6.789,6.9732,1124655.0
2020-04-13 09:30:00,7.16,7.25,6.97,7.06,1649430.0,6.9442,7.0314,6.7599,6.8472,1649430.0
2020-04-13 10:00:00,7.07,7.27,7.06,7.18,460470.0,6.8569,7.0508,6.8472,6.9635,460470.0
2020-04-13 10:30:00,7.16,7.26,7.15,7.21,285825.0,6.9442,7.0411,6.9345,6.9926,285825.0
2020-04-13 11:00:00,7.21,7.23,7.06,7.22,273465.0,6.9926,7.012,6.8472,7.0023,273465.0
2020-04-13 11:30:00,7.21,7.23,7.11,7.16,211230.0,6.9926,7.012,6.8957,6.9442,211230.0
2020-04-13 12:00:00,7.15,7.34,7.15,7.25,665430.0,6.9345,7.1187,6.9345,7.0314,665430.0
2020-04-13 12:30:00,7.23,7.25,7.15,7.18,194400.0,7.012,7.0314,6.9345,6.9635,194400.0
2020-04-13 13:00:00,7.17,7.19,7.13,7.16,75945.0,6.9539,6.9732,6.9151,6.9442,75945.0
2020-04-13 13:30:00,7.18,7.35,7.18,7.3,196590.0,6.9635,7.1284,6.9635,7.0799,196590.0
2020-04-13 14:00:00,7.31,7.36,7.24,7.29,220155.0,7.0896,7.1381,7.0217,7.0702,220155.0
2020-04-13 14:30:00,7.29,7.35,7.25,7.33,173505.0,7.0702,7.1284,7.0314,7.109,173505.0
2020-04-13 15:00:00,7.32,7.43,7.26,7.41,204690.0,7.0993,7.206,7.0411,7.1866,204690.0
2020-04-13 15:30:00,7.42,7.52,7.39,7.46,812160.0,7.1963,7.2933,7.1672,7.2351,812160.0
2020-04-14 09:30:00,7.99,8.42,7.94,8.4,4042245.0,7.7491,8.1662,7.7006,8.1468,4042245.0
2020-04-14 10:00:00,8.41,8.42,8.23,8.36,1463490.0,8.1565,8.1662,7.9819,8.108,1463490.0
2020-04-14 10:30:00,8.39,8.4,8.16,8.16,835200.0,8.1371,8.1468,7.914,7.914,835200.0
2020-04-14 11:00:00,8.16,8.27,8.03,8.23,1123695.0,7.914,8.0207,7.7879,7.9819,1123695.0
2020-04-14 11:30:00,8.24,8.31,8.23,8.26,475530.0,7.9916,8.0595,7.9819,8.011,475530.0
2020-04-14 12:00:00,8.28,8.4,8.28,8.34,505635.0,8.0304,8.1468,8.0304,8.0886,505635.0
2020-04-14 12:30:00,8.37,8.37,8.29,8.29,396780.0,8.1177,8.1177,8.0401,8.0401,396780.0
2020-04-14 13:00:00,8.28,8.3,8.23,8.27,323085.0,8.0304,8.0498,7.9819,8.0207,323085.0
2020-04-14 13:30:00,8.3,8.4,8.3,8.37,685995.0,8.0498,8.1468,8.0498,8.1177,685995.0
2020-04-14 14:00:00,8.35,8.42,8.32,8.39,601620.0,8.0983,8.1662,8.0692,8.1371,601620.0
2020-04-14 14:30:00,8.4,8.4,8.32,8.38,329940.0,8.1468,8.1468,8.0692,8.1274,329940.0
2020-04-14 15:00:00,8.37,8.41,8.32,8.39,252000.0,8.1177,8.1565,8.0692,8.1371,252000.0
2020-04-14 15:30:00,8.4,8.48,8.4,8.47,711795.0,8.1468,8.2244,8.1468,8.2147,711795.0
2020-04-15 09:30:00,7.97,7.97,7.51,7.63,2132100.0,7.7297,7.7297,7.2836,7.4,2132100.0
2020-04-15 10:00:00,7.63,7.64,7.51,7.55,1020585.0,7.4,7.4097,7.2836,7.3224,1020585.0
2020-04-15 10:30:00,7.57,7.72,7.53,7.69,638145.0,7.3418,7.4873,7.303,7.4582,638145.0
2020-04-15 11:00:00,7.68,7.72,7.59,7.64,320055.0,7.4485,7.4873,7.3612,7.4097,320055.0
2020-04-15 11:30:00,7.63,7.69,7.53,7.54,433605.0,7.4,7.4582,7.303,7.3127,433605.0
2020-04-15 12:00:00,7.54,7.62,7.52,7.59,324780.0,7.3127,7.3903,7.2933,7.3612,324780.0
2020-04-15 12:30:00,7.63,7.71,7.6,7.66,403590.0,7.4,7.4776,7.3709,7.4291,403590.0
2020-04-15 13:00:00,7.65,7.75,7.64,7.67,239925.0,7.4194,7.5164,7.4097,7.4388,239925.0
2020-04-15 13:30:00,7.67,7.7,7.63,7.66,271455.0,7.4388,7.4679,7.4,7.4291,271455.0
2020-04-15 14:00:00,7.69,7.83,7.69,7.83,280335.0,7.4582,7.594,7.4582,7.594,280335.0
2020-04-15 14:30:00,7.83,7.87,7.79,7.87,325440.0,7.594,7.6327,7.5552,7.6327,325440.0
2020-04-15 15:00:00,7.85,7.91,7.79,7.8,337935.0,7.6134,7.6715,7.5552,7.5649,337935.0
2020-04-15 15:30:00,7.8,7.84,7.73,7.77,740430.0,7.5649,7.6037,7.497,7.5358,740430.0
2020-04-16 09:30:00,8.16,8.26,7.97,7.97,2197830.0,7.914,8.011,7.7297,7.7297,2197830.0
2020-04-16 10:00:00,7.96,8.15,7.84,8.15,947820.0,7.72,7.9043,7.6037,7.9043,947820.0
2020-04-16 10:30:00,8.13,8.26,8.07,8.23,727845.0,7.8849,8.011,7.8267,7.9819,727845.0
2020-04-16 11:00:00,8.23,8.42,8.19,8.37,777510.0,7.9819,8.1662,7.9431,8.1177,777510.0
2020-04-16 11:30:00,8.38,8.43,8.28,8.39,490665.0,8.1274,8.1759,8.0304,8.1371,490665.0
2020-04-16 12:00:00,8.4,8.4,8.07,8.13,641640.0,8.1468,8.1468,7.8267,7.8849,641640.0
2020-04-16 12:30:00,8.1,8.1,7.92,8.06,553590.0,7.8558,7.8558,7.6812,7.817,553590.0
2020-04-16 13:00:00,8.06,8.13,8.04,8.13,318975.0,7.817,7.8849,7.7976,7.8849,318975.0
2020-04-16 13:30:00,8.11,8.18,8.05,8.08,457380.0,7.8655,7.9334,7.8073,7.8364,457380.0
2020-04-16 14:00:00,8.08,8.21,8.02,8.19,379635.0,7.8364,7.9625,7.7782,7.9431,379635.0
2020-04-16 14:30:00,8.18,8.28,8.15,8.23,716505.0,7.9334,8.0304,7.9043,7.9819,716505.0
2020-04-16 15:00:00,8.24,8.26,8.15,8.25,281295.0,7.9916,8.011,7.9043,8.0013,281295.0
2020-04-16 15:30:00,8.27,8.43,8.26,8.35,1024815.0,8.0207,8.1759,8.011,8.0983,1024815.0
2020-04-17 09:30:00,8.86,8.87,8.55,8.81,2375160.0,8.5929,8.6026,8.2922,8.5444,2375160.0
2020-04-17 10:00:00,8.8,8.83,8.51,8.59,1142940.0,8.5347,8.5638,8.2535,8.331,1142940.0
2020-04-17 10:30:00,8.59,8.59,8.44,8.53,520485.0,8.331,8.331,8.1856,8.2729,520485.0
2020-04-17 11:00:00,8.5,8.61,8.28,8.31,871155.0,8.2438,8.3504,8.0304,8.0595,871155.0
2020-04-17 11:30:00,8.32,8.4,8.28,8.34,779340.0,8.0692,8.1468,8.0304,8.0886,779340.0
2020-04-17 12:00:00,8.34,8.38,8.27,8.32,488145.0,8.0886,8.1274,8.0207,8.0692,488145.0
2020-04-17 12:30:00,8.33,8.5,8.33,8.45,649665.0,8.0789,8.2438,8.0789,8.1953,649665.0
2020-04-17 13:00:00,8.44,8.49,8.4,8.41,587880.0,8.1856,8.2341,8.1468,8.1565,587880.0
2020-04-17 13:30:00,8.42,8.49,8.37,8.43,283110.0,8.1662,8.2341,8.1177,8.1759,283110.0
2020-04-17 14:00:00,8.42,8.46,8.38,8.39,160815.0,8.1662,8.205,8.1274,8.1371,160815.0
2020-04-17 14:30:00,8.4,8.41,8.29,8.41,219510.0,8.1468,8.1565,8.0401,8.1565,219510.0
2020-04-17 15:00:00,8.41,8.5,8.4,8.5,285300.0,8.1565,8.2438,8.1468,8.2438,285300.0
2020-04-17 15:30:00,8.51,8.7,8.49,8.56,828885.0,8.2535,8.4377,8.2341,8.3019,828885.0
2020-04-20 09:30:00,8.2,8.31,8.09,8.21,1180470.0,7.9528,8.0595,7.8461,7.9625,1180470.0
2020-04-20 10:00:00,8.21,8.39,8.16,8.36,438990.0,7.9625,8.1371,7.914,8.108,438990.0
2020-04-20 10:30:00,8.38,8.53,8.35,8.5,648690.0,8.1274,8.2729,8.0983,8.2438,648690.0
2020-04-20 11:00:00,8.48,8.56,8.4,8.43,243255.0,8.2244,8.3019,8.1468,8.1759,243255.0
2020-04-20 11:30:00,8.44,8.5,8.38,8.47,272910.0,8.1856,8.2438,8.1274,8.2147,272910.0
2020-04-20 12:00:00,8.48,8.52,8.42,8.52,174210.0,8.2244,8.2632,8.1662,8.2632,174210.0
2020-04-20 12:30:00,8.5,8.57,8.5,8.53,307740.0,8.2438,8.3116,8.2438,8.2729,307740.0
2020-04-20 13:00:00,8.5,8.51,8.38,8.4,307770.0,8.2438,8.2535,8.1274,8.1468,307770.0
2020-04-20 13:30:00,8.4,8.4,8.31,8.4,333870.0,8.1468,8.1468,8.0595,8.1468,333870.0
2020-04-20 14:00:00,8.38,8.45,8.19,8.19,639945.0,8.1274,8.1953,7.9431,7.9431,639945.0
2020-04-20 14:30:00,8.2,8.33,8.1,8.1,558015.0,7.9528,8.0789,7.8558,7.8558,558015.0
2020-04-20 15:00:00,8.11,8.17,8.03,8.1,366555.0,7.8655,7.9237,7.7879,7.8558,366555.0
2020-04-20 15:30:00,8.09,8.17,8.0,8.01,1084905.0,7.8461,7.9237,7.7588,7.7685,1084905.0
2020-04-21 09:30:00,7.62,7.75,7.45,7.57,2050545.0,7.3903,7.5164,7.2254,7.3418,2050545.0
2020-04-21 10:00:00,7.58,7.58,7.35,7.42,1141395.0,7.3515,7.3515,7.1284,7.1963,1141395.0
2020-04-21 10:30:00,7.42,7.42,6.95,6.98,1715535.0,7.1963,7.1963,6.7405,6.7696,1715535.0
2020-04-21 11:00:00,6.95,7.0,6.77,6.85,1366860.0,6.7405,6.789,6.5659,6.6435,1366860.0
2020-04-21 11:30:00,6.87,7.01,6.82,6.98,1142925.0,6.6629,6.7987,6.6144,6.7696,1142925.0
2020-04-21 12:00:00,7.0,7.05,6.94,7.01,632565.0,6.789,6.8375,6.7308,6.7987,632565.0
2020-04-21 12:30:00,7.0,7.04,6.89,6.99,340545.0,6.789,6.8278,6.6823,6.7793,340545.0
2020-04-21 13:00:00,6.99,7.14,6.99,7.13,327675.0,6.7793,6.9248,6.7793,6.9151,327675.0
2020-04-21 13:30:00,7.13,7.2,7.1,7.13,295965.0,6.9151,6.9829,6.886,6.9151,295965.0
2020-04-21 14:00:00,7.14,7.33,7.1,7.26,389460.0,6.9248,7.109,6.886,7.0411,389460.0
2020-04-21 14:30:00,7.25,7.25,6.98,6.98,302115.0,7.0314,7.0314,6.7696,6.7696,302115.0
2020-04-21 15:00:00,7.02,7.03,6.86,6.96,359430.0,6.8084,6.8181,6.6532,6.7502,359430.0
2020-04-21 15:30:00,7.0,7.09,6.85,6.88,1052910.0,6.789,6.8763,6.6435,6.6726,1052910.0
2020-04-22 09:30:00,7.5,7.65,7.41,7.63,2220345.0,7.2739,7.4194,7.1866,7.4,2220345.0
2020-04-22 10:00:00,7.65,7.73,7.61,7.67,991230.0,7.4194,7.497,7.3806,7.4388,991230.0
2020-04-22 10:30:00,7.68,7.76,7.63,7.7,818265.0,7.4485,7.5261,7.4,7.4679,818265.0
2020-04-22 11:00:00,7.7,7.75,7.65,7.67,542595.0,7.4679,7.5164,7.4194,7.4388,542595.0
2020-04-22 11:30:00,7.67,7.72,7.65,7.71,88155.0,7.4388,7.4873,7.4194,7.4776,88155.0
2020-04-22 12:00:00,7.72,7.74,7.7,7.73,299565.0,7.4873,7.5067,7.4679,7.497,299565.0
2020-04-22 12:30:00,7.73,7.8,7.73,7.74,241305.0,7.497,7.5649,7.497,7.5067,241305.0
2020-04-22 13:00:00,7.78,7.85,7.73,7.85,275760.0,7.5455,7.6134,7.497,7.6134,275760.0
2020-04-22 13:30:00,7.86,7.92,7.84,7.9,212325.0,7.6231,7.6812,7.6037,7.6618,212325.0
2020-04-22 14:00:00,7.92,7.97,7.9,7.94,708645.0,7.6812,7.7297,7.6618,7.7006,708645.0
2020-04-22 14:30:00,7.95,8.04,7.95,8.01,600975.0,7.7103,7.7976,7.7103,7.7685,600975.0
2020-04-22 15:00:00,8.03,8.11,8.0,8.07,373965.0,7.7879,7.8655,7.7588,7.8267,373965.0
2020-04-22 15:30:00,8.1,8.18,8.05,8.07,785760.0,7.8558,7.9334,7.8073,7.8267,785760.0
2020-04-23 09:30:00,8.08,8.23,7.93,8.01,1581825.0,7.8364,7.9819,7.6909,7.7685,1581825.0
2020-04-23 10:00:00,8.02,8.17,7.98,8.15,413250.0,7.7782,7.9237,7.7394,7.9043,413250.0
2020-04-23 10:30:00,8.16,8.31,8.16,8.28,583200.0,7.914,8.0595,7.914,8.0304,583200.0
2020-04-23 11:00:00,8.27,8.33,8.23,8.31,374670.0,8.0207,8.0789,7.9819,8.0595,374670.0
2020-04-23 11:30:00,8.3,8.3,8.13,8.13,340185.0,8.0498,8.0498,7.8849,7.8849,340185.0
2020-04-23 12:00:00,8.16,8.27,8.14,8.27,200175.0,7.914,8.0207,7.8946,8.0207,200175.0
2020-04-23 12:30:00,8.28,8.28,7.76,8.08,815925.0,8.0304,8.0304,7.5261,7.8364,815925.0
2020-04-23 13:00:00,8.1,8.18,7.93,7.95,601440.0,7.8558,7.9334,7.6909,7.7103,601440.0
2020-04-23 13:30:00,7.95,8.04,7.79,7.85,553935.0,7.7103,7.7976,7.5552,7.6134,553935.0
2020-04-23 14:00:00,7.85,8.02,7.79,7.97,663690.0,7.6134,7.7782,7.5552,7.7297,663690.0
2020-04-23 14:30:00,7.97,8.11,7.95,8.09,366720.0,7.7297,7.8655,7.7103,7.8461,366720.0
2020-04-23 15:00:00,8.07,8.07,7.87,7.94,447165.0,7.8267,7.8267,7.6327,7.7006,447165.0
2020-04-23 15:30:00,7.9,8.0,7.83,7.83,425580.0,7.6618,7.7588,7.594,7.594,425580.0
2020-04-24 09:30:00,7.86,7.92,7.63,7.65,1658820.0,7.6231,7.6812,7.4,7.4194,1658820.0
2020-04-24 10:00:00,7.66,7.84,7.66,7.79,346005.0,7.4291,7.6037,7.4291,7.5552,346005.0
2020-04-24 10:30:00,7.8,7.95,7.79,7.84,328485.0,7.5649,7.7103,7.5552,7.6037,328485.0
2020-04-24 11:00:00,7.85,7.9,7.79,7.89,230880.0,7.6134,7.6618,7.5552,7.6521,230880.0
2020-04-24 11:30:00,7.84,7.98,7.82,7.95,237315.0,7.6037,7.7394,7.5843,7.7103,237315.0
2020-04-24 12:00:00,7.97,8.12,7.91,8.11,396330.0,7.7297,7.8752,7.6715,7.8655,396330.0
2020-04-24 12:30:00,8.11,8.15,8.06,8.08,250320.0,7.8655,7.9043,7.817,7.8364,250320.0
2020-04-24 13:00:00,8.07,8.1,8.03,8.07,102165.0,7.8267,7.8558,7.7879,7.8267,102165.0
2020-04-24 13:30:00,8.09,8.26,8.07,8.26,329730.0,7.8461,8.011,7.8267,8.011,329730.0
2020-04-24 14:00:00,8.26,8.29,8.2,8.24,478320.0,8.011,8.0401,7.9528,7.9916,478320.0
2020-04-24 14:30:00,8.24,8.29,8.19,8.23,219495.0,7.9916,8.0401,7.9431,7.9819,219495.0
2020-04-24 15:00:00,8.22,8.3,8.17,8.3,299730.0,7.9722,8.0498,7.9237,8.0498,299730.0
2020-04-24 15:30:00,8.29,8.38,8.29,8.35,680955.0,8.0401,8.1274,8.0401,8.0983,680955.0
2020-04-27 09:30:00,8.66,8.92,8.58,8.87,2404635.0,8.3989,8.6511,8.3213,8.6026,2404635.0
2020-04-27 10:00:00,8.86,8.9,8.73,8.75,707775.0,8.5929,8.6317,8.4668,8.4862,707775.0
2020-04-27 10:30:00,8.76,8.77,8.56,8.56,861450.0,8.4959,8.5056,8.3019,8.3019,861450.0
2020-04-27 11:00:00,8.58,8.81,8.58,8.79,1917180.0,8.3213,8.5444,8.3213,8.525,1917180.0
2020-04-27 11:30:00,8.78,8.83,8.74,8.77,1870200.0,8.5153,8.5638,8.4765,8.5056,1870200.0
2020-04-27 12:00:00,8.78,8.79,8.66,8.69,2040120.0,8.5153,8.525,8.3989,8.428,2040120.0
2020-04-27 12:30:00,8.69,8.79,8.69,8.74,1821420.0,8.428,8.525,8.428,8.4765,1821420.0
2020-04-27 13:00:00,8.74,8.74,8.56,8.62,1757010.0,8.4765,8.4765,8.3019,8.3601,1757010.0
2020-04-27 13:30:00,8.61,8.63,8.55,8.61,816450.0,8.3504,8.3698,8.2922,8.3504,816450.0
2020-04-27 14:00:00,8.61,8.65,8.56,8.56,265935.0,8.3504,8.3892,8.3019,8.3019,265935.0
2020-04-27 14:30:00,8.55,8.64,8.54,8.63,254625.0,8.2922,8.3795,8.2826,8.3698,254625.0
2020-04-27 15:00:00,8.64,8.69,8.61,8.62,168855.0,8.3795,8.428,8.3504,8.3601,168855.0
2020-04-27 15:30:00,8.63,8.73,8.62,8.67,512940.0,8.3698,8.4668,8.3601,8.4086,512940.0
2020-04-28 09:30:00,9.13,9.28,9.1,9.13,2742480.0,8.8548,9.0002,8.8257,8.8548,2742480.0
2020-04-28 10:00:00,9.13,9.2,8.89,8.99,2185305.0,8.8548,8.9227,8.622,8.719,2185305.0
2020-04-28 10:30:00,8.99,9.04,8.61,8.62,3524865.0,8.719,8.7675,8.3504,8.3601,3524865.0
2020-04-28 11:00:00,8.63,8.81,8.59,8.78,2812185.0,8.3698,8.5444,8.331,8.5153,2812185.0
2020-04-28 11:30:00,8.78,8.86,8.74,8.79,2928045.0,8.5153,8.5929,8.4765,8.525,2928045.0
2020-04-28 12:00:00,8.81,8.83,8.59,8.65,1298175.0,8.5444,8.5638,8.331,8.3892,1298175.0
2020-04-28 12:30:00,8.63,8.77,8.62,8.76,284985.0,8.3698,8.5056,8.3601,8.4959,284985.0
2020-04-28 13:00:00,8.76,8.82,8.73,8.82,148410.0,8.4959,8.5541,8.4668,8.5541,148410.0
2020-04-28 13:30:00,8.79,8.88,8.77,8.85,136425.0,8.525,8.6123,8.5056,8.5832,136425.0
2020-04-28 14:00:00,8.87,8.99,8.87,8.96,257385.0,8.6026,8.719,8.6026,8.6899,257385.0
2020-04-28 14:30:00,8.96,8.96,8.78,8.8,145470.0,8.6899,8.6899,8.5153,8.5347,145470.0
2020-04-28 15:00:00,8.8,8.88,8.75,8.8,188805.0,8.5347,8.6123,8.4862,8.5347,188805.0
2020-04-28 15:30:00,8.8,8.83,8.5,8.5,328305.0,8.5347,8.5638,8.2438,8.2438,328305.0
2020-04-29 09:30:00,8.97,9.23,8.93,9.22,2232585.0,8.6996,8.9517,8.6608,8.9421,2232585.0
2020-04-29 10:00:00,9.22,9.37,9.13,9.37,1223730.0,8.9421,9.0875,8.8548,9.0875,1223730.0
2020-04-29 10:30:00,9.38,9.41,9.3,9.37,705435.0,9.0972,9.1263,9.0196,9.0875,705435.0
2020-04-29 11:00:00,9.35,9.52,9.3,9.52,434475.0,9.0681,9.233,9.0196,9.233,434475.0
2020-04-29 11:30:00,9.5,9.55,9.45,9.48,461055.0,9.2136,9.2621,9.1651,9.1942,461055.0
2020-04-29 12:00:00,9.48,9.56,9.48,9.55,294405.0,9.1942,9.2718,9.1942,9.2621,294405.0
2020-04-29 12:30:00,9.56,9.65,9.53,9.59,362475.0,9.2718,9.3591,9.2427,9.3009,362475.0
2020-04-29 13:00:00,9.6,9.65,9.53,9.53,185910.0,9.3106,9.3591,9.2427,9.2427,185910.0
2020-04-29 13:30:00,9.53,9.62,9.5,9.59,357360.0,9.2427,9.33,9.2136,9.3009,357360.0
2020-04-29 14:00:00,9.61,9.63,9.47,9.54,290100.0,9.3203,9.3397,9.1845,9.2524,290100.0
2020-04-29 14:30:00,9.56,9.72,9.52,9.71,589275.0,9.2718,9.427,9.233,9.4173,589275.0
2020-04-29 15:00:00,9.69,9.83,9.69,9.83,439545.0,9.3979,9.5337,9.3979,9.5337,439545.0
2020-04-29 15:30:00,9.83,9.85,9.7,9.76,609255.0,9.5337,9.5531,9.4076,9.4658,609255.0
2020-04-30 09:30:00,9.63,9.63,9.1,9.17,2577465.0,9.3397,9.3397,8.8257,8.8936,2577465.0
2020-04-30 10:00:00,9.17,9.26,8.98,9.14,1753155.0,8.8936,8.9808,8.7093,8.8645,1753155.0
2020-04-30 10:30:00,9.1,9.12,8.94,9.05,792180.0,8.8257,8.8451,8.6705,8.7772,792180.0
2020-04-30 11:00:00,9.07,9.18,9.07,9.1,446655.0,8.7966,8.9033,8.7966,8.8257,446655.0
2020-04-30 11:30:00,9.09,9.2,9.0,9.0,452550.0,8.816,8.9227,8.7287,8.7287,452550.0
2020-04-30 12:00:00,9.0,9.0,8.77,8.78,825510.0,8.7287,8.7287,8.5056,8.5153,825510.0
2020-04-30 12:30:00,8.77,8.96,8.73,8.91,435990.0,8.5056,8.6899,8.4668,8.6414,435990.0
2020-04-30 13:00:00,8.91,8.96,8.86,8.88,234675.0,8.6414,8.6899,8.5929,8.6123,234675.0
2020-04-30 13:30:00,8.87,8.9,8.77,8.8,157170.0,8.6026,8.6317,8.5056,8.5347,157170.0
2020-04-30 14:00:00,8.82,8.92,8.8,8.81,259185.0,8.5541,8.6511,8.5347,8.5444,259185.0
2020-04-30 14:30:00,8.8,8.84,8.67,8.7,816870.0,8.5347,8.5735,8.4086,8.4377,816870.0
2020-04-30 15:00:00,8.7,8.93,8.69,8.87,473295.0,8.4377,8.6608,8.428,8.6026,473295.0
2020-04-30 15:30:00,8.88,8.89,8.7,8.73,946470.0,8.6123,8.622,8.4377,8.4668,946470.0
2020-05-01 09:30:00,8.13,8.17,7.73,7.74,2048865.0,7.8849,7.9237,7.497,7.5067,2048865.0
2020-05-01 10:00:00,7.79,7.92,7.67,7.69,1334325.0,7.5552,7.6812,7.4388,7.4582,1334325.0
2020-05-01 10:30:00,7.7,7.84,7.63,7.8,895470.0,7.4679,7.6037,7.4,7.5649,895470.0
2020-05-01 11:00:00,7.79,7.79,7.57,7.57,914625.0,7.5552,7.5552,7.3418,7.3418,914625.0
2020-05-01 11:30:00,7.57,7.59,7.37,7.42,853815.0,7.3418,7.3612,7.1478,7.1963,853815.0
2020-05-01 12:00:00,7.4,7.48,7.35,7.43,549570.0,7.1769,7.2545,7.1284,7.206,549570.0
2020-05-01 12:30:00,7.41,7.45,7.33,7.38,403125.0,7.1866,7.2254,7.109,7.1575,403125.0
2020-05-01 13:00:00,7.38,7.47,7.36,7.38,208635.0,7.1575,7.2448,7.1381,7.1575,208635.0
2020-05-01 13:30:00,7.39,7.44,7.33,7.37,344325.0,7.1672,7.2157,7.109,7.1478,344325.0
2020-05-01 14:00:00,7.36,7.44,7.32,7.44,565215.0,7.1381,7.2157,7.0993,7.2157,565215.0
2020-05-01 14:30:00,7.43,7.49,7.4,7.49,449280.0,7.206,7.2642,7.1769,7.2642,449280.0
2020-05-01 15:00:00,7.47,7.53,7.42,7.42,468150.0,7.2448,7.303,7.1963,7.1963,468150.0
2020-05-01 15:30:00,7.44,7.47,7.37,7.4,600180.0,7.2157,7.2448,7.1478,7.1769,600180.0
2020-05-04 09:30:00,7.19,7.43,7.13,7.38,1364985.0,6.9732,7.206,6.9151,7.1575,1364985.0
2020-05-04 10:00:00,7.42,7.47,7.34,7.36,576765.0,7.1963,7.2448,7.1187,7.1381,576765.0
2020-05-04 10:30:00,7.35,7.39,7.27,7.35,547065.0,7.1284,7.1672,7.0508,7.1284,547065.0
2020-05-04 11:00:00,7.31,7.41,7.31,7.33,285525.0,7.0896,7.1866,7.0896,7.109,285525.0
2020-05-04 11:30:00,7.33,7.47,7.32,7.44,507450.0,7.109,7.2448,7.0993,7.2157,507450.0
2020-05-04 12:00:00,7.45,7.47,7.39,7.4,238245.0,7.2254,7.2448,7.1672,7.1769,238245.0
2020-05-04 12:30:00,7.42,7.42,7.2,7.21,485130.0,7.1963,7.1963,6.9829,6.9926,485130.0
2020-05-04 13:00:00,7.21,7.27,7.17,7.22,283410.0,6.9926,7.0508,6.9539,7.0023,283410.0
2020-05-04 13:30:00,7.26,7.27,7.22,7.26,155160.0,7.0411,7.0508,7.0023,7.0411,155160.0
2020-05-04 14:00:00,7.27,7.32,7.25,7.29,212325.0,7.0508,7.0993,7.0314,7.0702,212325.0
2020-05-04 14:30:00,7.32,7.34,7.24,7.34,206550.0,7.0993,7.1187,7.0217,7.1187,206550.0
2020-05-04 15:00:00,7.32,7.46,7.32,7.45,374925.0,7.0993,7.2351,7.0993,7.2254,374925.0
2020-05-04 15:30:00,7.44,7.63,7.44,7.62,1102635.0,7.2157,7.4,7.2157,7.3903,1102635.0
2020-05-05 09:30:00,8.05,8.37,8.01,8.36,2650065.0,7.8073,8.1177,7.7685,8.108,2650065.0
2020-05-05 10:00:00,8.36,8.43,8.15,8.18,851445.0,8.108,8.1759,7.9043,7.9334,851445.0
2020-05-05 10:30:00,8.17,8.23,8.14,8.2,514425.0,7.9237,7.9819,7.8946,7.9528,514425.0
2020-05-05 11:00:00,8.23,8.29,8.21,8.27,331800.0,7.9819,8.0401,7.9625,8.0207,331800.0
2020-05-05 11:30:00,8.27,8.3,8.24,8.29,561555.0,8.0207,8.0498,7.9916,8.0401,561555.0
2020-05-05 12:00:00,8.29,8.31,8.19,8.21,280485.0,8.0401,8.0595,7.9431,7.9625,280485.0
2020-05-05 12:30:00,8.2,8.23,8.12,8.14,535830.0,7.9528,7.9819,7.8752,7.8946,535830.0
2020-05-05 13:00:00,8.17,8.24,8.15,8.24,240660.0,7.9237,7.9916,7.9043,7.9916,240660.0
2020-05-05 13:30:00,8.25,8.28,8.25,8.27,234135.0,8.0013,8.0304,8.0013,8.0207,234135.0
2020-05-05 14:00:00,8.28,8.32,8.25,8.29,234675.0,8.0304,8.0692,8.0013,8.0401,234675.0
2020-05-05 14:30:00,8.28,8.32,8.24,8.32,366405.0,8.0304,8.0692,7.9916,8.0692,366405.0
2020-05-05 15:00:00,8.32,8.32,8.07,8.08,501375.0,8.0692,8.0692,7.8267,7.8364,501375.0
2020-05-05 15:30:00,8.07,8.09,7.85,8.0,1618365.0,7.8267,7.8461,7.6134,7.7588,1618365.0
2020-05-06 09:30:00,8.23,8.55,8.23,8.38,1936485.0,7.9819,8.2922,7.9819,8.1274,1936485.0
2020-05-06 10:00:00,8.37,8.48,8.24,8.48,963225.0,8.1177,8.2244,7.9916,8.2244,963225.0
2020-05-06 10:30:00,8.48,8.64,8.45,8.6,1340280.0,8.2244,8.3795,8.1953,8.3407,1340280.0
2020-05-06 11:00:00,8.6,8.66,8.48,8.55,612075.0,8.3407,8.3989,8.2244,8.2922,612075.0
2020-05-06 11:30:00,8.54,8.57,8.43,8.5,316470.0,8.2826,8.3116,8.1759,8.2438,316470.0
2020-05-06 12:00:00,8.52,8.53,8.47,8.5,387735.0,8.2632,8.2729,8.2147,8.2438,387735.0
2020-05-06 12:30:00,8.52,8.59,8.5,8.52,626160.0,8.2632,8.331,8.2438,8.2632,626160.0
2020-05-06 13:00:00,8.52,8.53,8.44,8.5,340425.0,8.2632,8.2729,8.1856,8.2438,340425.0
2020-05-06 13:30:00,8.51,8.59,8.5,8.57,281340.0,8.2535,8.331,8.2438,8.3116,281340.0
2020-05-06 14:00:00,8.56,8.56,8.45,8.52,185295.0,8.3019,8.3019,8.1953,8.2632,185295.0
2020-05-06 14:30:00,8.47,8.52,8.45,8.45,225120.0,8.2147,8.2632,8.1953,8.1953,225120.0
2020-05-06 15:00:00,8.45,8.49,8.42,8.45,222645.0,8.1953,8.2341,8.1662,8.1953,222645.0
2020-05-06 15:30:00,8.42,8.42,8.22,8.27,790440.0,8.1662,8.1662,7.9722,8.0207,790440.0
2020-05-07 09:30:00,8.75,8.81,8.54,8.6,1592850.0,8.4862,8.5444,8.2826,8.3407,1592850.0
2020-05-07 10:00:00,8.6,8.61,8.39,8.52,786675.0,8.3407,8.3504,8.1371,8.2632,786675.0
2020-05-07 10:30:00,8.53,8.59,8.4,8.46,303615.0,8.2729,8.331,8.1468,8.205,303615.0
2020-05-07 11:00:00,8.49,8.6,8.49,8.6,259140.0,8.2341,8.3407,8.2341,8.3407,259140.0
2020-05-07 11:30:00,8.6,8.72,8.56,8.68,434610.0,8.3407,8.4571,8.3019,8.4183,434610.0
2020-05-07 12:00:00,8.69,8.71,8.63,8.69,261060.0,8.428,8.4474,8.3698,8.428,261060.0
2020-05-07 12:30:00,8.67,8.69,8.63,8.68,292680.0,8.4086,8.428,8.3698,8.4183,292680.0
2020-05-07 13:00:00,8.68,8.75,8.67,8.68,480855.0,8.4183,8.4862,8.4086,8.4183,480855.0
2020-05-07 13:30:00,8.7,8.72,8.61,8.65,173985.0,8.4377,8.4571,8.3504,8.3892,173985.0
2020-05-07 14:00:00,8.64,8.65,8.55,8.58,148500.0,8.3795,8.3892,8.2922,8.3213,148500.0
2020-05-07 14:30:00,8.59,8.61,8.55,8.6,170220.0,8.331,8.3504,8.2922,8.3407,170220.0
2020-05-07 15:00:00,8.59,8.65,8.53,8.6,223620.0,8.331,8.3892,8.2729,8.3407,223620.0
2020-05-07 15:30:00,8.61,8.61,8.49,8.53,277410.0,8.3504,8.3504,8.2341,8.2729,277410.0
2020-05-08 09:30:00,8.78,8.99,8.7,8.96,1786110.0,8.5153,8.719,8.4377,8.6899,1786110.0
2020-05-08 10:00:00,8.96,9.17,8.95,9.15,815790.0,8.6899,8.8936,8.6802,8.8742,815790.0
2020-05-08 10:30:00,9.16,9.17,9.02,9.04,694755.0,8.8839,8.8936,8.7481,8.7675,694755.0
2020-05-08 11:00:00,9.03,9.14,8.98,9.11,279750.0,8.7578,8.8645,8.7093,8.8354,279750.0
2020-05-08 11:30:00,9.11,9.19,9.1,9.13,303930.0,8.8354,8.913,8.8257,8.8548,303930.0
2020-05-08 12:00:00,9.13,9.17,9.1,9.13,138900.0,8.8548,8.8936,8.8257,8.8548,138900.0
2020-05-08 12:30:00,9.12,9.19,9.12,9.19,169365.0,8.8451,8.913,8.8451,8.913,169365.0
2020-05-08 13:00:00,9.18,9.2,9.1,9.1,349770.0,8.9033,8.9227,8.8257,8.8257,349770.0
2020-05-08 13:30:00,9.1,9.11,8.99,9.05,235950.0,8.8257,8.8354,8.719,8.7772,235950.0
2020-05-08 14:00:00,9.05,9.1,8.98,9.1,193245.0,8.7772,8.8257,8.7093,8.8257,193245.0
2020-05-08 14:30:00,9.1,9.14,9.06,9.13,174360.0,8.8257,8.8645,8.7869,8.8548,174360.0
2020-05-08 15:00:00,9.13,9.19,9.09,9.15,262050.0,8.8548,8.913,8.816,8.8742,262050.0
2020-05-08 15:30:00,9.16,9.28,9.14,9.27,1350375.0,8.8839,9.0002,8.8645,8.9905,1350375.0
2020-05-11 09:30:00,8.99,9.2,8.94,9.08,1673835.0,8.719,8.9227,8.6705,8.8063,1673835.0
2020-05-11 10:00:00,9.07,9.21,9.06,9.1,304815.0,8.7966,8.9324,8.7869,8.8257,304815.0
2020-05-11 10:30:00,9.07,9.19,9.07,9.1,245925.0,8.7966,8.913,8.7966,8.8257,245925.0
2020-05-11 11:00:00,9.11,9.2,9.07,9.2,101790.0,8.8354,8.9227,8.7966,8.9227,101790.0
2020-05-11 11:30:00,9.2,9.28,9.17,9.28,248055.0,8.9227,9.0002,8.8936,9.0002,248055.0
2020-05-11 12:00:00,9.28,9.3,9.21,9.3,479490.0,9.0002,9.0196,8.9324,9.0196,479490.0
2020-05-11 12:30:00,9.3,9.3,9.23,9.3,242775.0,9.0196,9.0196,8.9517,9.0196,242775.0
2020-05-11 13:00:00,9.28,9.39,9.27,9.39,269220.0,9.0002,9.1069,8.9905,9.1069,269220.0
2020-05-11 13:30:00,9.4,9.48,9.36,9.37,348870.0,9.1166,9.1942,9.0778,9.0875,348870.0
2020-05-11 14:00:00,9.36,9.38,9.31,9.32,197775.0,9.0778,9.0972,9.0293,9.039,197775.0
2020-05-11 14:30:00,9.34,9.39,9.34,9.37,194625.0,9.0584,9.1069,9.0584,9.0875,194625.0
2020-05-11 15:00:00,9.37,9.42,9.33,9.35,328545.0,9.0875,9.136,9.0487,9.0681,328545.0
2020-05-11 15:30:00,9.35,9.37,9.26,9.26,598230.0,9.0681,9.0875,8.9808,8.9808,598230.0
2020-05-12 09:30:00,9.43,9.5,9.03,9.21,1395165.0,9.1457,9.2136,8.7578,8.9324,1395165.0
2020-05-12 10:00:00,9.21,9.37,9.18,9.29,683805.0,8.9324,9.0875,8.9033,9.0099,683805.0
2020-05-12 10:30:00,9.29,9.4,9.27,9.31,359460.0,9.0099,9.1166,8.9905,9.0293,359460.0
2020-05-12 11:00:00,9.33,9.36,9.28,9.3,114630.0,9.0487,9.0778,9.0002,9.0196,114630.0
2020-05-12 11:30:00,9.3,9.32,9.23,9.3,204720.0,9.0196,9.039,8.9517,9.0196,204720.0
2020-05-12 12:00:00,9.3,9.37,9.26,9.37,163950.0,9.0196,9.0875,8.9808,9.0875,163950.0
2020-05-12 12:30:00,9.38,9.44,9.37,9.43,222645.0,9.0972,9.1554,9.0875,9.1457,222645.0
2020-05-12 13:00:00,9.44,9.44,9.12,9.14,294915.0,9.1554,9.1554,8.8451,8.8645,294915.0
2020-05-12 13:30:00,9.13,9.22,9.13,9.22,139410.0,8.8548,8.9421,8.8548,8.9421,139410.0
2020-05-12 14:00:00,9.24,9.25,9.1,9.16,378150.0,8.9614,8.9711,8.8257,8.8839,378150.0
2020-05-12 14:30:00,9.15,9.18,9.06,9.11,270225.0,8.8742,8.9033,8.7869,8.8354,270225.0
2020-05-12 15:00:00,9.1,9.11,8.86,8.89,748920.0,8.8257,8.8354,8.5929,8.622,748920.0
2020-05-12 15:30:00,8.91,8.91,8.46,8.46,1100355.0,8.6414,8.6414,8.205,8.205,1100355.0
2020-05-13 09:30:00,8.69,8.7,8.23,8.45,1887030.0,8.428,8.4377,7.9819,8.1953,1887030.0
2020-05-13 10:00:00,8.43,8.71,8.43,8.7,600105.0,8.1759,8.4474,8.1759,8.4377,600105.0
2020-05-13 10:30:00,8.68,8.74,8.34,8.34,487035.0,8.4183,8.4765,8.0886,8.0886,487035.0
2020-05-13 11:00:00,8.37,8.47,8.2,8.26,633930.0,8.1177,8.2147,7.9528,8.011,633930.0
2020-05-13 11:30:00,8.27,8.3,7.95,8.02,602220.0,8.0207,8.0498,7.7103,7.7782,602220.0
2020-05-13 12:00:00,8.01,8.04,7.72,7.93,785805.0,7.7685,7.7976,7.4873,7.6909,785805.0
2020-05-13 12:30:00,7.93,7.98,7.85,7.92,419565.0,7.6909,7.7394,7.6134,7.6812,419565.0
2020-05-13 13:00:00,7.92,7.92,7.72,7.86,370575.0,7.6812,7.6812,7.4873,7.6231,370575.0
2020-05-13 13:30:00,7.85,7.88,7.75,7.76,334200.0,7.6134,7.6424,7.5164,7.5261,334200.0
2020-05-13 14:00:00,7.75,7.89,7.66,7.79,868605.0,7.5164,7.6521,7.4291,7.5552,868605.0
2020-05-13 14:30:00,7.8,7.84,7.72,7.72,366240.0,7.5649,7.6037,7.4873,7.4873,366240.0
2020-05-13 15:00:00,7.74,7.9,7.63,7.74,800475.0,7.5067,7.6618,7.4,7.5067,800475.0
2020-05-13 15:30:00,7.73,8.04,7.69,8.0,713100.0,7.497,7.7976,7.4582,7.7588,713100.0
2020-05-14 09:30:00,7.82,7.87,7.4,7.43,1592025.0,7.5843,7.6327,7.1769,7.206,1592025.0
2020-05-14 10:00:00,7.43,7.67,7.4,7.47,838125.0,7.206,7.4388,7.1769,7.2448,838125.0
2020-05-14 10:30:00,7.47,7.9,7.47,7.8,734205.0,7.2448,7.6618,7.2448,7.5649,734205.0
2020-05-14 11:00:00,7.8,8.11,7.79,7.85,1311150.0,7.5649,7.8655,7.5552,7.6134,1311150.0
2020-05-14 11:30:00,7.87,7.94,7.68,7.69,591615.0,7.6327,7.7006,7.4485,7.4582,591615.0
2020-05-14 12:00:00,7.69,7.83,7.66,7.78,424695.0,7.4582,7.594,7.4291,7.5455,424695.0
2020-05-14 12:30:00,7.77,7.97,7.75,7.97,437310.0,7.5358,7.7297,7.5164,7.7297,437310.0
2020-05-14 13:00:00,7.98,8.02,7.89,8.02,433260.0,7.7394,7.7782,7.6521,7.7782,433260.0
2020-05-14 13:30:00,8.02,8.05,7.91,7.91,210480.0,7.7782,7.8073,7.6715,7.6715,210480.0
2020-05-14 14:00:00,7.92,7.95,7.83,7.95,417855.0,7.6812,7.7103,7.594,7.7103,417855.0
2020-05-14 14:30:00,7.96,8.24,7.82,8.24,535545.0,7.72,7.9916,7.5843,7.9916,535545.0
2020-05-14 15:00:00,8.21,8.51,8.21,8.51,1201740.0,7.9625,8.2535,7.9625,8.2535,1201740.0
2020-05-14 15:30:00,8.5,8.67,8.38,8.67,1148400.0,8.2438,8.4086,8.1274,8.4086,1148400.0
2020-05-15 09:30:00,7.82,8.04,7.7,7.98,2324565.0,7.5843,7.7976,7.4679,7.7394,2324565.0
2020-05-15 10:00:00,8.0,8.19,7.92,8.01,967980.0,7.7588,7.9431,7.6812,7.7685,967980.0
2020-05-15 10:30:00,8.01,8.04,7.73,7.76,873630.0,7.7685,7.7976,7.497,7.5261,873630.0
2020-05-15 11:00:00,7.75,7.79,7.64,7.73,1130400.0,7.5164,7.5552,7.4097,7.497,1130400.0
2020-05-15 11:30:00,7.73,7.77,7.65,7.74,528765.0,7.497,7.5358,7.4194,7.5067,528765.0
2020-05-15 12:00:00,7.73,7.95,7.73,7.92,776835.0,7.497,7.7103,7.497,7.6812,776835.0
2020-05-15 12:30:00,7.92,8.01,7.87,7.88,520695.0,7.6812,7.7685,7.6327,7.6424,520695.0
2020-05-15 13:00:00,7.93,8.08,7.93,8.02,453390.0,7.6909,7.8364,7.6909,7.7782,453390.0
2020-05-15 13:30:00,8.01,8.05,7.91,8.05,377115.0,7.7685,7.8073,7.6715,7.8073,377115.0
2020-05-15 14:00:00,8.04,8.14,8.04,8.12,502890.0,7.7976,7.8946,7.7976,7.8752,502890.0
2020-05-15 14:30:00,8.13,8.13,7.95,7.95,397260.0,7.8849,7.8849,7.7103,7.7103,397260.0
2020-05-15 15:00:00,7.94,8.07,7.94,8.05,358110.0,7.7006,7.8267,7.7006,7.8073,358110.0
2020-05-15 15:30:00,8.06,8.14,8.01,8.1,959010.0,7.817,7.8946,7.7685,7.8558,959010.0
2020-05-18 09:30:00,8.67,8.92,8.67,8.84,2098935.0,8.4086,8.6511,8.4086,8.5735,2098935.0
2020-05-18 10:00:00,8.82,8.92,8.79,8.91,1024170.0,8.5541,8.6511,8.525,8.6414,1024170.0
2020-05-18 10:30:00,8.89,9.08,8.89,9.08,748830.0,8.622,8.8063,8.622,8.8063,748830.0
2020-05-18 11:00:00,9.07,9.11,9.02,9.05,548265.0,8.7966,8.8354,8.7481,8.7772,548265.0
2020-05-18 11:30:00,9.05,9.09,9.02,9.06,333435.0,8.7772,8.816,8.7481,8.7869,333435.0
2020-05-18 12:00:00,9.07,9.1,9.02,9.07,204210.0,8.7966,8.8257,8.7481,8.7966,204210.0
2020-05-18 12:30:00,9.07,9.12,9.04,9.12,244620.0,8.7966,8.8451,8.7675,8.8451,244620.0
2020-05-18 13:00:00,9.12,9.29,9.12,9.29,695655.0,8.8451,9.0099,8.8451,9.0099,695655.0
2020-05-18 13:30:00,9.29,9.29,9.19,9.19,283680.0,9.0099,9.0099,8.913,8.913,283680.0
2020-05-18 14:00:00,9.19,9.23,9.13,9.19,316620.0,8.913,8.9517,8.8548,8.913,316620.0
2020-05-18 14:30:00,9.19,9.22,9.15,9.19,207585.0,8.913,8.9421,8.8742,8.913,207585.0
2020-05-18 15:00:00,9.2,9.3,9.2,9.3,445635.0,8.9227,9.0196,8.9227,9.0196,445635.0
2020-05-18 15:30:00,9.31,9.34,9.23,9.23,718755.0,9.0293,9.0584,8.9517,8.9517,718755.0
2020-05-19 09:30:00,9.19,9.45,9.11,9.37,1950345.0,8.913,9.1651,8.8354,9.0875,1950345.0
2020-05-19 10:00:00,9.37,9.59,9.37,9.55,812235.0,9.0875,9.3009,9.0875,9.2621,812235.0
2020-05-19 10:30:00,9.59,9.64,9.5,9.63,537435.0,9.3009,9.3494,9.2136,9.3397,537435.0
2020-05-19 11:00:00,9.64,9.68,9.58,9.62,510795.0,9.3494,9.3882,9.2912,9.33,510795.0
2020-05-19 11:30:00,9.63,9.67,9.57,9.61,237045.0,9.3397,9.3785,9.2815,9.3203,237045.0
2020-05-19 12:00:00,9.61,9.63,9.54,9.61,215400.0,9.3203,9.3397,9.2524,9.3203,215400.0
2020-05-19 12:30:00,9.61,9.71,9.61,9.69,450120.0,9.3203,9.4173,9.3203,9.3979,450120.0
2020-05-19 13:00:00,9.68,9.76,9.65,9.73,398160.0,9.3882,9.4658,9.3591,9.4367,398160.0
2020-05-19 13:30:00,9.71,9.75,9.69,9.7,156165.0,9.4173,9.4561,9.3979,9.4076,156165.0
2020-05-19 14:00:00,9.7,9.72,9.64,9.65,263625.0,9.4076,9.427,9.3494,9.3591,263625.0
2020-05-19 14:30:00,9.65,9.69,9.43,9.45,391500.0,9.3591,9.3979,9.1457,9.1651,391500.0
2020-05-19 15:00:00,9.43,9.62,9.41,9.5,486945.0,9.1457,9.33,9.1263,9.2136,486945.0
2020-05-19 15:30:00,9.47,9.5,9.13,9.13,1083810.0,9.1845,9.2136,8.8548,8.8548,1083810.0
2020-05-20 09:30:00,9.69,10.04,9.67,10.04,2775450.0,9.3979,9.7373,9.3785,9.7373,2775450.0
2020-05-20 10:00:00,10.07,10.2,10.01,10.14,1186410.0,9.7664,9.8925,9.7082,9.8343,1186410.0
2020-05-20 10:30:00,10.13,10.24,10.1,10.17,461130.0,9.8246,9.9313,9.7955,9.8634,461130.0
2020-05-20 11:00:00,10.18,10.3,10.17,10.3,554355.0,9.8731,9.9895,9.8634,9.9895,554355.0
2020-05-20 11:30:00,10.3,10.31,10.22,10.23,244260.0,9.9895,9.9992,9.9119,9.9216,244260.0
2020-05-20 12:00:00,10.23,10.24,10.05,10.11,355365.0,9.9216,9.9313,9.747,9.8052,355365.0
2020-05-20 12:30:00,10.11,10.15,9.99,10.07,359925.0,9.8052,9.844,9.6888,9.7664,359925.0
2020-05-20 13:00:00,10.07,10.08,9.96,10.0,253320.0,9.7664,9.7761,9.6597,9.6985,253320.0
2020-05-20 13:30:00,10.01,10.1,9.99,10.03,154785.0,9.7082,9.7955,9.6888,9.7276,154785.0
2020-05-20 14:00:00,10.05,10.07,9.94,9.99,341400.0,9.747,9.7664,9.6403,9.6888,341400.0
2020-05-20 14:30:00,9.98,10.14,9.98,10.13,229515.0,9.6791,9.8343,9.6791,9.8246,229515.0
2020-05-20 15:00:00,10.11,10.15,10.04,10.15,197685.0,9.8052,9.844,9.7373,9.844,197685.0
2020-05-20 15:30:00,10.15,10.19,10.1,10.13,672675.0,9.844,9.8828,9.7955,9.8246,672675.0
2020-05-21 09:30:00,10.16,10.16,9.88,9.95,675450.0,9.8537,9.8537,9.5822,9.65,675450.0
2020-05-21 10:00:00,9.96,9.97,9.74,9.74,659220.0,9.6597,9.6694,9.4464,9.4464,659220.0
2020-05-21 10:30:00,9.73,9.73,9.46,9.63,992625.0,9.4367,9.4367,9.1748,9.3397,992625.0
2020-05-21 11:00:00,9.62,9.62,9.35,9.46,619605.0,9.33,9.33,9.0681,9.1748,619605.0
2020-05-21 11:30:00,9.46,9.67,9.46,9.6,358065.0,9.1748,9.3785,9.1748,9.3106,358065.0
2020-05-21 12:00:00,9.69,9.77,9.66,9.69,403215.0,9.3979,9.4755,9.3688,9.3979,403215.0
2020-05-21 12:30:00,9.68,9.68,9.53,9.56,173370.0,9.3882,9.3882,9.2427,9.2718,173370.0
2020-05-21 13:00:00,9.58,9.69,9.53,9.62,263280.0,9.2912,9.3979,9.2427,9.33,263280.0
2020-05-21 13:30:00,9.63,9.64,9.57,9.61,117345.0,9.3397,9.3494,9.2815,9.3203,117345.0
2020-05-21 14:00:00,9.59,9.64,9.57,9.58,206325.0,9.3009,9.3494,9.2815,9.2912,206325.0
2020-05-21 14:30:00,9.59,9.59,9.37,9.41,460230.0,9.3009,9.3009,9.0875,9.1263,460230.0
2020-05-21 15:00:00,9.41,9.49,9.37,9.42,395070.0,9.1263,9.2039,9.0875,9.136,395070.0
2020-05-21 15:30:00,9.42,9.46,9.32,9.37,639930.0,9.136,9.1748,9.039,9.0875,639930.0
2020-05-22 09:30:00,9.45,9.45,9.04,9.34,1061535.0,9.1651,9.1651,8.7675,9.0584,1061535.0
2020-05-22 10:00:00,9.34,9.34,9.15,9.32,460755.0,9.0584,9.0584,8.8742,9.039,460755.0
2020-05-22 10:30:00,9.33,9.38,9.25,9.25,335310.0,9.0487,9.0972,8.9711,8.9711,335310.0
2020-05-22 11:00:00,9.24,9.3,9.18,9.21,208275.0,8.9614,9.0196,8.9033,8.9324,208275.0
2020-05-22 11:30:00,9.19,9.29,9.17,9.27,248925.0,8.913,9.0099,8.8936,8.9905,248925.0
2020-05-22 12:00:00,9.29,9.35,9.26,9.34,222960.0,9.0099,9.0681,8.9808,9.0584,222960.0
2020-05-22 12:30:00,9.36,9.41,9.34,9.36,252435.0,9.0778,9.1263,9.0584,9.0778,252435.0
2020-05-22 13:00:00,9.4,9.47,9.4,9.46,283800.0,9.1166,9.1845,9.1166,9.1748,283800.0
2020-05-22 13:30:00,9.47,9.47,9.33,9.41,201750.0,9.1845,9.1845,9.0487,9.1263,201750.0
2020-05-22 14:00:00,9.4,9.46,9.4,9.4,246765.0,9.1166,9.1748,9.1166,9.1166,246765.0
2020-05-22 14:30:00,9.44,9.5,9.42,9.47,288495.0,9.1554,9.2136,9.136,9.1845,288495.0
2020-05-22 15:00:00,9.46,9.51,9.41,9.42,220950.0,9.1748,9.2233,9.1263,9.136,220950.0
2020-05-22 15:30:00,9.42,9.53,9.39,9.51,556530.0,9.136,9.2427,9.1069,9.2233,556530.0
2020-05-26 09:30:00,10.25,10.38,10.0,10.06,2738940.0,9.941,10.0671,9.6985,9.7567,2738940.0
2020-05-26 10:00:00,10.07,10.28,10.07,10.27,615225.0,9.7664,9.9701,9.7664,9.9604,615225.0
2020-05-26 10:30:00,10.27,10.3,10.13,10.27,525510.0,9.9604,9.9895,9.8246,9.9604,525510.0
2020-05-26 11:00:00,10.27,10.35,10.07,10.1,528285.0,9.9604,10.038,9.7664,9.7955,528285.0
2020-05-26 11:30:00,10.1,10.1,9.91,10.0,472530.0,9.7955,9.7955,9.6113,9.6985,472530.0
2020-05-26 12:00:00,10.03,10.13,10.03,10.08,305865.0,9.7276,9.8246,9.7276,9.7761,305865.0
2020-05-26 12:30:00,10.1,10.19,10.08,10.14,347100.0,9.7955,9.8828,9.7761,9.8343,347100.0
2020-05-26 13:00:00,10.15,10.17,10.08,10.16,385875.0,9.844,9.8634,9.7761,9.8537,385875.0
2020-05-26 13:30:00,10.15,10.16,10.1,10.12,288525.0,9.844,9.8537,9.7955,9.8149,288525.0
2020-05-26 14:00:00,10.12,10.17,10.1,10.15,145380.0,9.8149,9.8634,9.7955,9.844,145380.0
2020-05-26 14:30:00,10.15,10.16,10.06,10.13,186495.0,9.844,9.8537,9.7567,9.8246,186495.0
2020-05-26 15:00:00,10.13,10.15,10.02,10.08,324045.0,9.8246,9.844,9.7179,9.7761,324045.0
2020-05-26 15:30:00,10.08,10.08,9.75,9.81,783690.0,9.7761,9.7761,9.4561,9.5143,783690.0
2020-05-27 09:30:00,9.92,10.05,9.61,9.64,1063155.0,9.6209,9.747,9.3203,9.3494,1063155.0
2020-05-27 10:00:00,9.63,9.77,9.53,9.62,430845.0,9.3397,9.4755,9.2427,9.33,430845.0
2020-05-27 10:30:00,9.59,9.6,9.12,9.17,766065.0,9.3009,9.3106,8.8451,8.8936,766065.0
2020-05-27 11:00:00,9.17,9.37,9.06,9.35,341925.0,8.8936,9.0875,8.7869,9.0681,341925.0
2020-05-27 11:30:00,9.37,9.47,9.19,9.38,194955.0,9.0875,9.1845,8.913,9.0972,194955.0
2020-05-27 12:00:00,9.35,9.52,9.35,9.52,246735.0,9.0681,9.233,9.0681,9.233,246735.0
2020-05-27 12:30:00,9.49,9.63,9.45,9.54,169185.0,9.2039,9.3397,9.1651,9.2524,169185.0
2020-05-27 13:00:00,9.53,9.73,9.46,9.73,227490.0,9.2427,9.4367,9.1748,9.4367,227490.0
2020-05-27 13:30:00,9.73,9.85,9.68,9.82,350400.0,9.4367,9.5531,9.3882,9.524,350400.0
2020-05-27 14:00:00,9.83,9.97,9.83,9.92,336585.0,9.5337,9.6694,9.5337,9.6209,336585.0
2020-05-27 14:30:00,9.92,10.07,9.88,10.06,295935.0,9.6209,9.7664,9.5822,9.7567,295935.0
2020-05-27 15:00:00,10.07,10.11,10.02,10.11,462420.0,9.7664,9.8052,9.7179,9.8052,462420.0
2020-05-27 15:30:00,10.09,10.23,9.99,10.21,759000.0,9.7858,9.9216,9.6888,9.9022,759000.0
2020-05-28 09:30:00,10.05,10.3,9.99,10.08,1033080.0,9.747,9.9895,9.6888,9.7761,1033080.0
2020-05-28 10:00:00,10.07,10.23,10.02,10.23,263880.0,9.7664,9.9216,9.7179,9.9216,263880.0
2020-05-28 10:30:00,10.25,10.32,10.17,10.25,293145.0,9.941,10.0089,9.8634,9.941,293145.0
2020-05-28 11:00:00,10.23,10.28,10.11,10.15,217920.0,9.9216,9.9701,9.8052,9.844,217920.0
2020-05-28 11:30:00,10.17,10.24,10.1,10.24,94500.0,9.8634,9.9313,9.7955,9.9313,94500.0
2020-05-28 12:00:00,10.23,10.34,10.23,10.28,420090.0,9.9216,10.0283,9.9216,9.9701,420090.0
2020-05-28 12:30:00,10.27,10.37,10.25,10.36,217785.0,9.9604,10.0574,9.941,10.0477,217785.0
2020-05-28 13:00:00,10.37,10.42,10.34,10.42,145800.0,10.0574,10.1059,10.0283,10.1059,145800.0
2020-05-28 13:30:00,10.4,10.41,10.23,10.23,99825.0,10.0865,10.0962,9.9216,9.9216,99825.0
2020-05-28 14:00:00,10.25,10.25,10.13,10.14,102675.0,9.941,9.941,9.8246,9.8343,102675.0
2020-05-28 14:30:00,10.13,10.17,10.09,10.1,111945.0,9.8246,9.8634,9.7858,9.7955,111945.0
2020-05-28 15:00:00,10.15,10.27,9.86,9.86,556005.0,9.844,9.9604,9.5628,9.5628,556005.0
2020-05-28 15:30:00,9.87,9.88,9.4,9.53,974835.0,9.5725,9.5822,9.1166,9.2427,974835.0
2020-05-29 09:30:00,9.68,10.05,9.63,9.93,1270305.0,9.3882,9.747,9.3397,9.6306,1270305.0
2020-05-29 10:00:00,9.97,9.97,9.66,9.66,417795.0,9.6694,9.6694,9.3688,9.3688,417795.0
2020-05-29 10:30:00,9.72,9.83,9.61,9.72,254220.0,9.427,9.5337,9.3203,9.427,254220.0
2020-05-29 11:00:00,9.74,9.78,9.57,9.76,181755.0,9.4464,9.4852,9.2815,9.4658,181755.0
2020-05-29 11:30:00,9.73,9.85,9.67,9.82,120030.0,9.4367,9.5531,9.3785,9.524,120030.0
2020-05-29 12:00:00,9.81,9.84,9.63,9.72,106530.0,9.5143,9.5434,9.3397,9.427,106530.0
2020-05-29 12:30:00,9.71,9.93,9.59,9.87,280920.0,9.4173,9.6306,9.3009,9.5725,280920.0
2020-05-29 13:00:00,9.86,9.97,9.83,9.87,232215.0,9.5628,9.6694,9.5337,9.5725,232215.0
2020-05-29 13:30:00,9.88,9.88,9.76,9.84,131640.0,9.5822,9.5822,9.4658,9.5434,131640.0
2020-05-29 14:00:00,9.82,10.05,9.81,10.02,244620.0,9.524,9.747,9.5143,9.7179,244620.0
2020-05-29 14:30:00,10.01,10.05,9.63,10.05,383820.0,9.7082,9.747,9.3397,9.747,383820.0
2020-05-29 15:00:00,10.07,10.3,10.07,10.21,709200.0,9.7664,9.9895,9.7664,9.9022,709200.0
2020-05-29 15:30:00,10.25,10.37,10.18,10.32,835920.0,9.941,10.0574,9.8731,10.0089,835920.0
2020-06-01 09:30:00,10.07,10.17,9.87,9.99,1148265.0,9.7664,9.8634,9.5725,9.6888,1148265.0
2020-06-01 10:00:00,10.01,10.2,9.96,10.2,331785.0,9.7082,9.8925,9.6597,9.8925,331785.0
2020-06-01 10:30:00,10.2,10.24,10.1,10.17,264375.0,9.8925,9.9313,9.7955,9.8634,264375.0
2020-06-01 11:00:00,10.2,10.2,10.01,10.07,154125.0,9.8925,9.8925,9.7082,9.7664,154125.0
2020-06-01 11:30:00,10.08,10.13,10.07,10.11,109725.0,9.7761,9.8246,9.7664,9.8052,109725.0
2020-06-01 12:00:00,10.09,10.17,10.07,10.15,124155.0,9.7858,9.8634,9.7664,9.844,124155.0
2020-06-01 12:30:00,10.16,10.19,10.13,10.14,126060.0,9.8537,9.8828,9.8246,9.8343,126060.0
2020-06-01 13:00:00,10.19,10.27,10.19,10.25,160230.0,9.8828,9.9604,9.8828,9.941,160230.0
2020-06-01 13:30:00,10.26,10.26,10.18,10.21,78135.0,9.9507,9.9507,9.8731,9.9022,78135.0
2020-06-01 14:00:00,10.21,10.22,10.13,10.15,105000.0,9.9022,9.9119,9.8246,9.844,105000.0
2020-06-01 14:30:00,10.14,10.19,10.14,10.18,77670.0,9.8343,9.8828,9.8343,9.8731,77670.0
2020-06-01 15:00:00,10.2,10.2,10.09,10.19,115275.0,9.8925,9.8925,9.7858,9.8828,115275.0
2020-06-01 15:30:00,10.18,10.22,10.13,10.14,250530.0,9.8731,9.9119,9.8246,9.8343,250530.0
2020-06-02 09:30:00,10.23,10.39,10.07,10.39,906990.0,9.9216,10.0768,9.7664,10.0768,906990.0
2020-06-02 10:00:00,10.39,10.52,10.39,10.48,799620.0,10.0768,10.2029,10.0768,10.1641,799620.0
2020-06-02 10:30:00,10.49,10.49,10.2,10.27,440790.0,10.1738,10.1738,9.8925,9.9604,440790.0
2020-06-02 11:00:00,10.26,10.28,10.09,10.19,423225.0,9.9507,9.9701,9.7858,9.8828,423225.0
2020-06-02 11:30:00,10.19,10.28,10.19,10.21,207225.0,9.8828,9.9701,9.8828,9.9022,207225.0
2020-06-02 12:00:00,10.21,10.34,10.21,10.33,134340.0,9.9022,10.0283,9.9022,10.0186,134340.0
2020-06-02 12:30:00,10.32,10.37,10.32,10.36,136380.0,10.0089,10.0574,10.0089,10.0477,136380.0
2020-06-02 13:00:00,10.37,10.44,10.36,10.43,152835.0,10.0574,10.1253,10.0477,10.1156,152835.0
2020-06-02 13:30:00,10.42,10.51,10.42,10.49,399030.0,10.1059,10.1932,10.1059,10.1738,399030.0
2020-06-02 14:00:00,10.5,10.56,10.47,10.47,337635.0,10.1835,10.2417,10.1544,10.1544,337635.0
2020-06-02 14:30:00,10.49,10.55,10.42,10.53,272835.0,10.1738,10.232,10.1059,10.2126,272835.0
2020-06-02 15:00:00,10.52,10.57,10.48,10.52,176940.0,10.2029,10.2514,10.1641,10.2029,176940.0
2020-06-02 15:30:00,10.51,10.8,10.5,10.8,646590.0,10.1932,10.4744,10.1835,10.4744,646590.0
2020-06-03 09:30:00,11.22,11.66,11.22,11.53,1374165.0,10.8818,11.3085,10.8818,11.1824,1374165.0
2020-06-03 10:00:00,11.55,11.58,11.42,11.57,367800.0,11.2018,11.2309,11.0757,11.2212,367800.0
2020-06-03 10:30:00,11.54,11.8,11.53,11.73,625035.0,11.1921,11.4443,11.1824,11.3764,625035.0
2020-06-03 11:00:00,11.72,11.82,11.72,11.73,439785.0,11.3667,11.4637,11.3667,11.3764,439785.0
2020-06-03 11:30:00,11.75,11.77,11.64,11.7,238815.0,11.3958,11.4152,11.2891,11.3473,238815.0
2020-06-03 12:00:00,11.7,11.76,11.62,11.67,274845.0,11.3473,11.4055,11.2697,11.3182,274845.0
2020-06-03 12:30:00,11.68,11.72,11.66,11.67,141630.0,11.3279,11.3667,11.3085,11.3182,141630.0
2020-06-03 13:00:00,11.69,11.85,11.68,11.85,160635.0,11.3376,11.4928,11.3279,11.4928,160635.0
2020-06-03 13:30:00,11.82,11.83,11.72,11.76,140895.0,11.4637,11.4734,11.3667,11.4055,140895.0
2020-06-03 14:00:00,11.78,11.86,11.78,11.85,155805.0,11.4249,11.5025,11.4249,11.4928,155805.0
2020-06-03 14:30:00,11.84,11.84,11.75,11.83,94095.0,11.4831,11.4831,11.3958,11.4734,94095.0
2020-06-03 15:00:00,11.79,11.88,11.77,11.86,209115.0,11.4346,11.5219,11.4152,11.5025,209115.0
2020-06-03 15:30:00,11.81,11.86,11.71,11.73,295110.0,11.454,11.5025,11.357,11.3764,295110.0
2020-06-04 09:30:00,11.64,11.89,11.48,11.84,894810.0,11.2891,11.5316,11.1339,11.4831,894810.0
2020-06-04 10:00:00,11.8,12.17,11.73,12.15,606765.0,11.4443,11.8031,11.3764,11.7837,606765.0
2020-06-04 10:30:00,12.17,12.31,12.15,12.26,262425.0,11.8031,11.9389,11.7837,11.8904,262425.0
2020-06-04 11:00:00,12.25,12.28,11.86,11.94,238365.0,11.8807,11.9098,11.5025,11.5801,238365.0
2020-06-04 11:30:00,11.93,12.08,11.93,12.03,150870.0,11.5704,11.7158,11.5704,11.6673,150870.0
2020-06-04 12:00:00,12.01,12.07,11.95,11.99,138615.0,11.6479,11.7061,11.5898,11.6285,138615.0
2020-06-04 12:30:00,11.97,11.97,11.82,11.82,171810.0,11.6091,11.6091,11.4637,11.4637,171810.0
2020-06-04 13:00:00,11.84,11.91,11.84,11.87,107865.0,11.4831,11.551,11.4831,11.5122,107865.0
2020-06-04 13:30:00,11.91,12.11,11.91,12.08,162030.0,11.551,11.7449,11.551,11.7158,162030.0
2020-06-04 14:00:00,12.09,12.13,12.04,12.06,191250.0,11.7255,11.7643,11.677,11.6964,191250.0
2020-06-04 14:30:00,12.04,12.04,11.89,11.89,111735.0,11.677,11.677,11.5316,11.5316,111735.0
2020-06-04 15:00:00,11.95,11.96,11.76,11.82,250860.0,11.5898,11.5995,11.4055,11.4637,250860.0
2020-06-04 15:30:00,11.84,12.06,11.83,12.05,244485.0,11.4831,11.6964,11.4734,11.6867,244485.0
2020-06-05 09:30:00,12.92,13.33,12.83,13.03,1804215.0,12.5305,12.9282,12.4432,12.6372,1804215.0
2020-06-05 10:00:00,13.05,13.2,13.02,13.03,258420.0,12.6566,12.8021,12.6275,12.6372,258420.0
2020-06-05 10:30:00,13.02,13.19,12.97,13.18,202920.0,12.6275,12.7924,12.579,12.7827,202920.0
2020-06-05 11:00:00,13.17,13.32,13.12,13.28,204840.0,12.773,12.9185,12.7245,12.8797,204840.0
2020-06-05 11:30:00,13.27,13.33,13.22,13.27,232695.0,12.87,12.9282,12.8215,12.87,232695.0
2020-06-05 12:00:00,13.26,13.4,13.24,13.4,183105.0,12.8603,12.996,12.8409,12.996,183105.0
2020-06-05 12:30:00,13.42,13.47,13.34,13.38,296040.0,13.0154,13.0639,12.9378,12.9766,296040.0
2020-06-05 13:00:00,13.34,13.36,13.28,13.33,113160.0,12.9378,12.9572,12.8797,12.9282,113160.0
2020-06-05 13:30:00,13.37,13.37,13.23,13.27,139275.0,12.9669,12.9669,12.8312,12.87,139275.0
2020-06-05 14:00:00,13.24,13.37,13.23,13.35,103500.0,12.8409,12.9669,12.8312,12.9475,103500.0
2020-06-05 14:30:00,13.36,13.39,13.21,13.21,160860.0,12.9572,12.9863,12.8118,12.8118,160860.0
2020-06-05 15:00:00,13.25,13.25,13.04,13.15,358485.0,12.8506,12.8506,12.6469,12.7536,358485.0
2020-06-05 15:30:00,13.15,13.15,12.87,12.95,359265.0,12.7536,12.7536,12.482,12.5596,359265.0
2020-06-08 09:30:00,13.26,13.26,12.73,12.83,1842390.0,12.8603,12.8603,12.3462,12.4432,1842390.0
2020-06-08 10:00:00,12.77,12.77,12.46,12.53,513990.0,12.385,12.385,12.0844,12.1523,513990.0
2020-06-08 10:30:00,12.57,12.75,12.53,12.7,362235.0,12.1911,12.3656,12.1523,12.3171,362235.0
2020-06-08 11:00:00,12.71,12.77,12.71,12.71,163575.0,12.3268,12.385,12.3268,12.3268,163575.0
2020-06-08 11:30:00,12.7,12.74,12.57,12.67,122670.0,12.3171,12.3559,12.1911,12.288,122670.0
2020-06-08 12:00:00,12.67,12.68,12.52,12.57,276975.0,12.288,12.2977,12.1426,12.1911,276975.0
2020-06-08 12:30:00,12.55,12.61,12.55,12.57,64950.0,12.1717,12.2299,12.1717,12.1911,64950.0
2020-06-08 13:00:00,12.55,12.61,12.53,12.59,60270.0,12.1717,12.2299,12.1523,12.2105,60270.0
2020-06-08 13:30:00,12.53,12.69,12.53,12.67,113925.0,12.1523,12.3074,12.1523,12.288,113925.0
2020-06-08 14:00:00,12.65,12.77,12.65,12.77,159555.0,12.2686,12.385,12.2686,12.385,159555.0
2020-06-08 14:30:00,12.75,12.75,12.7,12.71,74040.0,12.3656,12.3656,12.3171,12.3268,74040.0
2020-06-08 15:00:00,12.67,12.72,12.63,12.71,56655.0,12.288,12.3365,12.2493,12.3268,56655.0
2020-06-08 15:30:00,12.73,12.87,12.71,12.86,346845.0,12.3462,12.482,12.3268,12.4723,346845.0
2020-06-09 09:30:00,12.41,12.81,12.3,12.8,1079055.0,12.0359,12.4238,11.9292,12.4141,1079055.0
2020-06-09 10:00:00,12.79,12.79,12.53,12.63,367785.0,12.4044,12.4044,12.1523,12.2493,367785.0
2020-06-09 10:30:00,12.64,12.99,12.63,12.99,506865.0,12.259,12.5984,12.2493,12.5984,506865.0
2020-06-09 11:00:00,12.94,13.01,12.78,12.9,247545.0,12.5499,12.6178,12.3947,12.5111,247545.0
2020-06-09 11:30:00,12.91,12.91,12.73,12.77,123225.0,12.5208,12.5208,12.3462,12.385,123225.0
2020-06-09 12:00:00,12.77,12.82,12.72,12.77,102330.0,12.385,12.4335,12.3365,12.385,102330.0
2020-06-09 12:30:00,12.75,12.87,12.72,12.87,143985.0,12.3656,12.482,12.3365,12.482,143985.0
2020-06-09 13:00:00,12.88,13.0,12.87,12.98,158115.0,12.4917,12.6081,12.482,12.5887,158115.0
2020-06-09 13:30:00,12.99,13.01,12.94,12.94,65160.0,12.5984,12.6178,12.5499,12.5499,65160.0
2020-06-09 14:00:00,12.96,12.96,12.79,12.81,107895.0,12.5693,12.5693,12.4044,12.4238,107895.0
2020-06-09 14:30:00,12.89,12.96,12.84,12.95,52410.0,12.5014,12.5693,12.4529,12.5596,52410.0
2020-06-09 15:00:00,12.94,13.01,12.93,12.97,104040.0,12.5499,12.6178,12.5402,12.579,104040.0
2020-06-09 15:30:00,12.99,13.01,12.82,12.87,156735.0,12.5984,12.6178,12.4335,12.482,156735.0
2020-06-10 09:30:00,13.15,13.17,12.91,13.16,647355.0,12.7536,12.773,12.5208,12.7633,647355.0
2020-06-10 10:00:00,13.16,13.31,13.15,13.22,350190.0,12.7633,12.9088,12.7536,12.8215,350190.0
2020-06-10 10:30:00,13.21,13.3,13.03,13.03,187065.0,12.8118,12.8991,12.6372,12.6372,187065.0
2020-06-10 11:00:00,13.03,13.12,13.0,13.1,129540.0,12.6372,12.7245,12.6081,12.7051,129540.0
2020-06-10 11:30:00,13.11,13.17,13.05,13.08,95625.0,12.7148,12.773,12.6566,12.6857,95625.0
2020-06-10 12:00:00,13.13,13.15,13.04,13.14,113580.0,12.7342,12.7536,12.6469,12.7439,113580.0
2020-06-10 12:30:00,13.11,13.11,13.03,13.07,69060.0,12.7148,12.7148,12.6372,12.676,69060.0
2020-06-10 13:00:00,13.0,13.05,12.95,13.04,59610.0,12.6081,12.6566,12.5596,12.6469,59610.0
2020-06-10 13:30:00,12.99,13.03,12.96,12.98,52095.0,12.5984,12.6372,12.5693,12.5887,52095.0
2020-06-10 14:00:00,13.02,13.38,12.86,13.35,678135.0,12.6275,12.9766,12.4723,12.9475,678135.0
2020-06-10 14:30:00,13.31,13.34,13.0,13.09,120975.0,12.9088,12.9378,12.6081,12.6954,120975.0
2020-06-10 15:00:00,13.06,13.29,12.96,13.29,342405.0,12.6663,12.8894,12.5693,12.8894,342405.0
2020-06-10 15:30:00,13.32,13.32,12.97,12.97,326460.0,12.9185,12.9185,12.579,12.579,326460.0
2020-06-11 09:30:00,12.0,12.01,11.47,11.88,2457705.0,11.6382,11.6479,11.1242,11.5219,2457705.0
2020-06-11 10:00:00,11.89,12.08,11.74,11.92,723675.0,11.5316,11.7158,11.3861,11.5607,723675.0
2020-06-11 10:30:00,11.98,12.16,11.7,11.7,392445.0,11.6188,11.7934,11.3473,11.3473,392445.0
2020-06-11 11:00:00,11.71,11.9,11.66,11.76,234450.0,11.357,11.5413,11.3085,11.4055,234450.0
2020-06-11 11:30:00,11.71,11.72,11.56,11.6,273270.0,11.357,11.3667,11.2115,11.2503,273270.0
2020-06-11 12:00:00,11.61,11.66,11.33,11.41,361605.0,11.26,11.3085,10.9884,11.066,361605.0
2020-06-11 12:30:00,11.4,11.62,11.2,11.23,315510.0,11.0563,11.2697,10.8624,10.8915,315510.0
2020-06-11 13:00:00,11.25,11.49,11.25,11.38,172800.0,10.9109,11.1436,10.9109,11.0369,172800.0
2020-06-11 13:30:00,11.35,11.4,11.22,11.31,186495.0,11.0078,11.0563,10.8818,10.969,186495.0
2020-06-11 14:00:00,11.3,11.3,11.01,11.17,286710.0,10.9593,10.9593,10.6781,10.8333,286710.0
2020-06-11 14:30:00,11.13,11.14,10.69,10.75,316695.0,10.7945,10.8042,10.3677,10.4259,316695.0
2020-06-11 15:00:00,10.74,10.99,10.53,10.59,554040.0,10.4162,10.6587,10.2126,10.2708,554040.0
2020-06-11 15:30:00,10.59,10.87,10.5,10.51,781455.0,10.2708,10.5423,10.1835,10.1932,781455.0
2020-06-12 09:30:00,11.49,11.58,11.37,11.41,1674165.0,11.1436,11.2309,11.0272,11.066,1674165.0
2020-06-12 10:00:00,11.43,11.53,11.19,11.19,494730.0,11.0854,11.1824,10.8527,10.8527,494730.0
2020-06-12 10:30:00,11.18,11.24,10.83,10.83,431595.0,10.843,10.9012,10.5035,10.5035,431595.0
2020-06-12 11:00:00,10.84,10.89,10.49,10.73,612915.0,10.5132,10.5617,10.1738,10.4065,612915.0
2020-06-12 11:30:00,10.74,11.11,10.67,11.11,363780.0,10.4162,10.7751,10.3483,10.7751,363780.0
2020-06-12 12:00:00,11.11,11.19,10.91,10.95,222300.0,10.7751,10.8527,10.5811,10.6199,222300.0
2020-06-12 12:30:00,10.93,10.93,10.74,10.91,254220.0,10.6005,10.6005,10.4162,10.5811,254220.0
2020-06-12 13:00:00,10.87,10.87,10.63,10.7,331170.0,10.5423,10.5423,10.3095,10.3774,331170.0
2020-06-12 13:30:00,10.67,10.67,10.26,10.27,478620.0,10.3483,10.3483,9.9507,9.9604,478620.0
2020-06-12 14:00:00,10.28,10.54,10.27,10.5,228045.0,9.9701,10.2223,9.9604,10.1835,228045.0
2020-06-12 14:30:00,10.53,10.69,10.48,10.68,192660.0,10.2126,10.3677,10.1641,10.358,192660.0
2020-06-12 15:00:00,10.69,10.87,10.53,10.53,425145.0,10.3677,10.5423,10.2126,10.2126,425145.0
2020-06-12 15:30:00,10.63,11.03,10.6,10.96,373140.0,10.3095,10.6975,10.2804,10.6296,373140.0
2020-06-15 09:30:00,10.26,10.61,10.13,10.6,1138410.0,9.9507,10.2901,9.8246,10.2804,1138410.0
2020-06-15 10:00:00,10.61,10.78,10.57,10.61,349050.0,10.2901,10.455,10.2514,10.2901,349050.0
2020-06-15 10:30:00,10.53,10.73,10.46,10.6,227565.0,10.2126,10.4065,10.1447,10.2804,227565.0
2020-06-15 11:00:00,10.59,10.82,10.59,10.74,182175.0,10.2708,10.4938,10.2708,10.4162,182175.0
2020-06-15 11:30:00,10.67,10.73,10.57,10.71,167070.0,10.3483,10.4065,10.2514,10.3871,167070.0
2020-06-15 12:00:00,10.72,11.07,10.72,11.04,403590.0,10.3968,10.7363,10.3968,10.7072,403590.0
2020-06-15 12:30:00,11.0,11.09,10.97,11.04,171645.0,10.6684,10.7557,10.6393,10.7072,171645.0
2020-06-15 13:00:00,11.07,11.22,11.06,11.11,212850.0,10.7363,10.8818,10.7266,10.7751,212850.0
2020-06-15 13:30:00,11.13,11.16,11.01,11.03,296175.0,10.7945,10.8236,10.6781,10.6975,296175.0
2020-06-15 14:00:00,11.06,11.43,11.06,11.4,877980.0,10.7266,11.0854,10.7266,11.0563,877980.0
2020-06-15 14:30:00,11.41,11.46,11.32,11.34,318450.0,11.066,11.1145,10.9787,10.9981,318450.0
2020-06-15 15:00:00,11.38,11.45,11.2,11.2,231210.0,11.0369,11.1048,10.8624,10.8624,231210.0
2020-06-15 15:30:00,11.22,11.42,11.11,11.42,437655.0,10.8818,11.0757,10.7751,11.0757,437655.0
2020-06-16 09:30:00,12.41,12.62,12.31,12.48,1677660.0,12.0359,12.2396,11.9389,12.1038,1677660.0
2020-06-16 10:00:00,12.43,12.54,12.25,12.38,450840.0,12.0553,12.162,11.8807,12.0068,450840.0
2020-06-16 10:30:00,12.41,12.44,11.7,11.73,1080255.0,12.0359,12.065,11.3473,11.3764,1080255.0
2020-06-16 11:00:00,11.69,12.12,11.43,12.02,446505.0,11.3376,11.7546,11.0854,11.6576,446505.0
2020-06-16 11:30:00,12.05,12.14,11.93,11.98,168345.0,11.6867,11.774,11.5704,11.6188,168345.0
2020-06-16 12:00:00,12.03,12.03,11.85,12.01,151650.0,11.6673,11.6673,11.4928,11.6479,151650.0
2020-06-16 12:30:00,12.03,12.22,12.03,12.14,122925.0,11.6673,11.8516,11.6673,11.774,122925.0
2020-06-16 13:00:00,12.13,12.14,12.07,12.07,60630.0,11.7643,11.774,11.7061,11.7061,60630.0
2020-06-16 13:30:00,12.07,12.07,11.91,11.98,157590.0,11.7061,11.7061,11.551,11.6188,157590.0
2020-06-16 14:00:00,11.98,12.17,11.93,12.05,150465.0,11.6188,11.8031,11.5704,11.6867,150465.0
2020-06-16 14:30:00,12.08,12.15,11.97,12.05,125250.0,11.7158,11.7837,11.6091,11.6867,125250.0
2020-06-16 15:00:00,12.07,12.07,11.76,11.97,133290.0,11.7061,11.7061,11.4055,11.6091,133290.0
2020-06-16 15:30:00,11.95,12.04,11.82,12.03,317070.0,11.5898,11.677,11.4637,11.6673,317070.0
2020-06-17 09:30:00,12.3,12.55,12.22,12.26,870510.0,11.9292,12.1717,11.8516,11.8904,870510.0
2020-06-17 10:00:00,12.31,12.4,12.13,12.24,299745.0,11.9389,12.0262,11.7643,11.871,299745.0
2020-06-17 10:30:00,12.23,12.47,12.23,12.44,387645.0,11.8613,12.0941,11.8613,12.065,387645.0
2020-06-17 11:00:00,12.43,12.47,12.31,12.33,128805.0,12.0553,12.0941,11.9389,11.9583,128805.0
2020-06-17 11:30:00,12.35,12.47,12.35,12.43,130800.0,11.9777,12.0941,11.9777,12.0553,130800.0
2020-06-17 12:00:00,12.44,12.45,12.35,12.37,81255.0,12.065,12.0747,11.9777,11.9971,81255.0
2020-06-17 12:30:00,12.41,12.53,12.41,12.51,176910.0,12.0359,12.1523,12.0359,12.1329,176910.0
2020-06-17 13:00:00,12.52,12.57,12.52,12.53,225720.0,12.1426,12.1911,12.1426,12.1523,225720.0
2020-06-17 13:30:00,12.56,12.66,12.56,12.58,210030.0,12.1814,12.2783,12.1814,12.2008,210030.0
2020-06-17 14:00:00,12.56,12.59,12.52,12.58,74865.0,12.1814,12.2105,12.1426,12.2008,74865.0
2020-06-17 14:30:00,12.59,12.67,12.58,12.59,218355.0,12.2105,12.288,12.2008,12.2105,218355.0
2020-06-17 15:00:00,12.56,12.56,12.32,12.37,301065.0,12.1814,12.1814,11.9486,11.9971,301065.0
2020-06-17 15:30:00,12.36,12.44,12.27,12.35,295320.0,11.9874,12.065,11.9001,11.9777,295320.0
2020-06-18 09:30:00,12.21,12.4,12.13,12.23,743550.0,11.8419,12.0262,11.7643,11.8613,743550.0
2020-06-18 10:00:00,12.25,12.39,12.23,12.28,413310.0,11.8807,12.0165,11.8613,11.9098,413310.0
2020-06-18 10:30:00,12.33,12.43,12.16,12.42,295260.0,11.9583,12.0553,11.7934,12.0456,295260.0
2020-06-18 11:00:00,12.43,12.47,12.37,12.46,162315.0,12.0553,12.0941,11.9971,12.0844,162315.0
2020-06-18 11:30:00,12.43,12.43,12.27,12.32,150975.0,12.0553,12.0553,11.9001,11.9486,150975.0
2020-06-18 12:00:00,12.31,12.32,12.22,12.32,130020.0,11.9389,11.9486,11.8516,11.9486,130020.0
2020-06-18 12:30:00,12.31,12.31,12.27,12.28,37605.0,11.9389,11.9389,11.9001,11.9098,37605.0
2020-06-18 13:00:00,12.27,12.29,12.22,12.22,30000.0,11.9001,11.9195,11.8516,11.8516,30000.0
2020-06-18 13:30:00,12.23,12.31,12.23,12.31,76410.0,11.8613,11.9389,11.8613,11.9389,76410.0
2020-06-18 14:00:00,12.26,12.26,12.19,12.24,116865.0,11.8904,11.8904,11.8225,11.871,116865.0
2020-06-18 14:30:00,12.22,12.3,12.19,12.19,137145.0,11.8516,11.9292,11.8225,11.8225,137145.0
2020-06-18 15:00:00,12.19,12.19,12.11,12.18,146280.0,11.8225,11.8225,11.7449,11.8128,146280.0
2020-06-18 15:30:00,12.21,12.33,12.21,12.3,212625.0,11.8419,11.9583,11.8419,11.9292,212625.0
2020-06-19 09:30:00,12.74,12.83,12.57,12.79,1114770.0,12.3559,12.4432,12.1911,12.4044,1114770.0
2020-06-19 10:00:00,12.79,12.86,12.65,12.76,421770.0,12.4044,12.4723,12.2686,12.3753,421770.0
2020-06-19 10:30:00,12.76,12.76,12.6,12.62,397860.0,12.3753,12.3753,12.2202,12.2396,397860.0
2020-06-19 11:00:00,12.64,12.77,12.58,12.69,141780.0,12.259,12.385,12.2008,12.3074,141780.0
2020-06-19 11:30:00,12.68,12.68,12.61,12.61,59205.0,12.2977,12.2977,12.2299,12.2299,59205.0
2020-06-19 12:00:00,12.62,12.62,12.05,12.23,724200.0,12.2396,12.2396,11.6867,11.8613,724200.0
2020-06-19 12:30:00,12.23,12.45,12.18,12.45,251850.0,11.8613,12.0747,11.8128,12.0747,251850.0
2020-06-19 13:00:00,12.41,12.41,12.17,12.2,166245.0,12.0359,12.0359,11.8031,11.8322,166245.0
2020-06-19 13:30:00,12.17,12.28,12.12,12.14,126375.0,11.8031,11.9098,11.7546,11.774,126375.0
2020-06-19 14:00:00,12.18,12.2,12.02,12.06,282870.0,11.8128,11.8322,11.6576,11.6964,282870.0
2020-06-19 14:30:00,12.06,12.3,12.06,12.3,141870.0,11.6964,11.9292,11.6964,11.9292,141870.0
2020-06-19 15:00:00,12.24,12.37,12.19,12.28,164055.0,11.871,11.9971,11.8225,11.9098,164055.0
2020-06-19 15:30:00,12.27,12.31,12.07,12.09,222315.0,11.9001,11.9389,11.7061,11.7255,222315.0
2020-06-22 09:30:00,12.13,12.13,11.71,11.97,912765.0,11.7643,11.7643,11.357,11.6091,912765.0
2020-06-22 10:00:00,12.0,12.2,11.97,12.17,325320.0,11.6382,11.8322,11.6091,11.8031,325320.0
2020-06-22 10:30:00,12.18,12.18,11.95,11.95,134475.0,11.8128,11.8128,11.5898,11.5898,134475.0
2020-06-22 11:00:00,11.93,12.15,11.91,12.11,77505.0,11.5704,11.7837,11.551,11.7449,77505.0
2020-06-22 11:30:00,12.08,12.18,12.08,12.13,141645.0,11.7158,11.8128,11.7158,11.7643,141645.0
2020-06-22 12:00:00,12.16,12.3,12.16,12.28,314295.0,11.7934,11.9292,11.7934,11.9098,314295.0
2020-06-22 12:30:00,12.3,12.4,12.3,12.35,346605.0,11.9292,12.0262,11.9292,11.9777,346605.0
2020-06-22 13:00:00,12.35,12.37,12.26,12.29,215850.0,11.9777,11.9971,11.8904,11.9195,215850.0
2020-06-22 13:30:00,12.31,12.37,12.24,12.37,120675.0,11.9389,11.9971,11.871,11.9971,120675.0
2020-06-22 14:00:00,12.37,12.37,12.27,12.33,152685.0,11.9971,11.9971,11.9001,11.9583,152685.0
2020-06-22 14:30:00,12.33,12.45,12.3,12.44,217080.0,11.9583,12.0747,11.9292,12.065,217080.0
2020-06-22 15:00:00,12.42,12.42,12.2,12.21,104310.0,12.0456,12.0456,11.8322,11.8419,104310.0
2020-06-22 15:30:00,12.24,12.39,12.21,12.38,207285.0,11.871,12.0165,11.8419,12.0068,207285.0
2020-06-23 09:30:00,12.62,12.72,12.47,12.57,807540.0,12.2457,12.3427,12.1002,12.1972,807540.0
2020-06-23 10:00:00,12.6,12.68,12.47,12.65,270225.0,12.2263,12.3039,12.1002,12.2748,270225.0
2020-06-23 10:30:00,12.65,12.68,12.48,12.59,217365.0,12.2748,12.3039,12.1099,12.2166,217365.0
2020-06-23 11:00:00,12.56,12.73,12.53,12.73,241785.0,12.1875,12.3524,12.1584,12.3524,241785.0
2020-06-23 11:30:00,12.73,12.8,12.7,12.8,233970.0,12.3524,12.4204,12.3233,12.4204,233970.0
2020-06-23 12:00:00,12.83,12.88,12.8,12.81,234105.0,12.4495,12.498,12.4204,12.4301,234105.0
2020-06-23 12:30:00,12.82,12.84,12.74,12.74,56790.0,12.4398,12.4592,12.3622,12.3622,56790.0
2020-06-23 13:00:00,12.77,12.83,12.77,12.8,59775.0,12.3913,12.4495,12.3913,12.4204,59775.0
2020-06-23 13:30:00,12.81,12.85,12.77,12.79,130065.0,12.4301,12.4689,12.3913,12.4107,130065.0
2020-06-23 14:00:00,12.77,12.77,12.7,12.72,169350.0,12.3913,12.3913,12.3233,12.3427,169350.0
2020-06-23 14:30:00,12.73,12.78,12.65,12.65,81960.0,12.3524,12.401,12.2748,12.2748,81960.0
2020-06-23 15:00:00,12.65,12.67,12.55,12.55,240585.0,12.2748,12.2942,12.1778,12.1778,240585.0
2020-06-23 15:30:00,12.58,12.59,12.42,12.48,344775.0,12.2069,12.2166,12.0516,12.1099,344775.0
2020-06-24 09:30:00,12.26,12.47,12.08,12.1,847875.0,11.8964,12.1002,11.7217,11.7411,847875.0
2020-06-24 10:00:00,12.11,12.19,12.01,12.19,608745.0,11.7508,11.8285,11.6538,11.8285,608745.0
2020-06-24 10:30:00,12.19,12.19,11.94,12.05,374430.0,11.8285,11.8285,11.5859,11.6926,374430.0
2020-06-24 11:00:00,12.0,12.03,11.7,11.8,586410.0,11.6441,11.6732,11.353,11.45,586410.0
2020-06-24 11:30:00,11.78,11.85,11.37,11.53,606270.0,11.4306,11.4985,11.0328,11.188,606270.0
2020-06-24 12:00:00,11.52,11.66,11.45,11.58,509520.0,11.1783,11.3142,11.1104,11.2366,509520.0
2020-06-24 12:30:00,11.59,11.78,11.53,11.76,457800.0,11.2463,11.4306,11.188,11.4112,457800.0
2020-06-24 13:00:00,11.76,11.83,11.6,11.61,327690.0,11.4112,11.4791,11.256,11.2657,327690.0
2020-06-24 13:30:00,11.59,11.64,11.55,11.64,213435.0,11.2463,11.2948,11.2074,11.2948,213435.0
2020-06-24 14:00:00,11.66,11.77,11.45,11.77,289935.0,11.3142,11.4209,11.1104,11.4209,289935.0
2020-06-24 14:30:00,11.75,11.8,11.65,11.65,226260.0,11.4015,11.45,11.3045,11.3045,226260.0
2020-06-24 15:00:00,11.69,11.94,11.69,11.8,238530.0,11.3433,11.5859,11.3433,11.45,238530.0
2020-06-24 15:30:00,11.82,11.94,11.62,11.64,308925.0,11.4694,11.5859,11.2754,11.2948,308925.0
2020-06-25 09:30:00,11.64,11.7,11.1,11.34,1056420.0,11.2948,11.353,10.7708,11.0037,1056420.0
2020-06-25 10:00:00,11.35,11.59,11.25,11.55,548145.0,11.0134,11.2463,10.9163,11.2074,548145.0
2020-06-25 10:30:00,11.53,11.59,11.43,11.51,224490.0,11.188,11.2463,11.091,11.1686,224490.0
2020-06-25 11:00:00,11.49,11.52,11.33,11.43,226185.0,11.1492,11.1783,10.994,11.091,226185.0
2020-06-25 11:30:00,11.43,11.45,11.27,11.41,194445.0,11.091,11.1104,10.9358,11.0716,194445.0
2020-06-25 12:00:00,11.45,11.62,11.45,11.56,141165.0,11.1104,11.2754,11.1104,11.2171,141165.0
2020-06-25 12:30:00,11.57,11.6,11.51,11.54,90930.0,11.2269,11.256,11.1686,11.1977,90930.0
2020-06-25 13:00:00,11.55,11.57,11.48,11.51,39405.0,11.2074,11.2269,11.1395,11.1686,39405.0
2020-06-25 13:30:00,11.47,11.57,11.45,11.54,131865.0,11.1298,11.2269,11.1104,11.1977,131865.0
2020-06-25 14:00:00,11.5,11.52,11.4,11.42,77505.0,11.1589,11.1783,11.0619,11.0813,77505.0
2020-06-25 14:30:00,11.42,11.48,11.36,11.48,54165.0,11.0813,11.1395,11.0231,11.1395,54165.0
2020-06-25 15:00:00,11.46,11.87,11.46,11.84,270315.0,11.1201,11.518,11.1201,11.4888,270315.0
2020-06-25 15:30:00,11.82,11.98,11.76,11.98,239010.0,11.4694,11.6247,11.4112,11.6247,239010.0
2020-06-26 09:30:00,11.8,12.0,11.67,11.74,478080.0,11.45,11.6441,11.3239,11.3918,478080.0
2020-06-26 10:00:00,11.67,11.68,11.34,11.47,316665.0,11.3239,11.3336,11.0037,11.1298,316665.0
2020-06-26 10:30:00,11.45,11.48,11.19,11.33,406305.0,11.1104,11.1395,10.8581,10.994,406305.0
2020-06-26 11:00:00,11.32,11.47,11.32,11.39,150375.0,10.9843,11.1298,10.9843,11.0522,150375.0
2020-06-26 11:30:00,11.38,11.55,11.31,11.5,161235.0,11.0425,11.2074,10.9746,11.1589,161235.0
2020-06-26 12:00:00,11.47,11.47,11.25,11.42,167025.0,11.1298,11.1298,10.9163,11.0813,167025.0
2020-06-26 12:30:00,11.4,11.45,11.34,11.45,101745.0,11.0619,11.1104,11.0037,11.1104,101745.0
2020-06-26 13:00:00,11.41,11.6,11.41,11.55,131070.0,11.0716,11.256,11.0716,11.2074,131070.0
2020-06-26 13:30:00,11.53,11.61,11.48,11.48,73290.0,11.188,11.2657,11.1395,11.1395,73290.0
2020-06-26 14:00:00,11.47,11.55,11.33,11.36,213405.0,11.1298,11.2074,10.994,11.0231,213405.0
2020-06-26 14:30:00,11.32,11.37,11.25,11.32,208290.0,10.9843,11.0328,10.9163,10.9843,208290.0
2020-06-26 15:00:00,11.36,11.44,11.28,11.44,235095.0,11.0231,11.1007,10.9455,11.1007,235095.0
2020-06-26 15:30:00,11.4,11.59,11.16,11.24,624165.0,11.0619,11.2463,10.829,10.9066,624165.0
2020-06-29 09:30:00,11.25,11.26,10.84,10.99,968130.0,10.9163,10.926,10.5185,10.6641,968130.0
2020-06-29 10:00:00,11.0,11.33,11.0,11.23,408930.0,10.6738,10.994,10.6738,10.8969,408930.0
2020-06-29 10:30:00,11.27,11.39,11.23,11.31,228165.0,10.9358,11.0522,10.8969,10.9746,228165.0
2020-06-29 11:00:00,11.31,11.37,11.2,11.35,327645.0,10.9746,11.0328,10.8678,11.0134,327645.0
2020-06-29 11:30:00,11.37,11.37,11.27,11.34,110670.0,11.0328,11.0328,10.9358,11.0037,110670.0
2020-06-29 12:00:00,11.35,11.49,11.35,11.47,158790.0,11.0134,11.1492,11.0134,11.1298,158790.0
2020-06-29 12:30:00,11.48,11.57,11.48,11.51,143130.0,11.1395,11.2269,11.1395,11.1686,143130.0
2020-06-29 13:00:00,11.52,11.56,11.47,11.5,67980.0,11.1783,11.2171,11.1298,11.1589,67980.0
2020-06-29 13:30:00,11.48,11.56,11.46,11.52,82665.0,11.1395,11.2171,11.1201,11.1783,82665.0
2020-06-29 14:00:00,11.5,11.5,11.41,11.48,68550.0,11.1589,11.1589,11.0716,11.1395,68550.0
2020-06-29 14:30:00,11.47,11.48,11.4,11.41,64365.0,11.1298,11.1395,11.0619,11.0716,64365.0
2020-06-29 15:00:00,11.43,11.44,11.35,11.38,62430.0,11.091,11.1007,11.0134,11.0425,62430.0
2020-06-29 15:30:00,11.41,11.61,11.36,11.61,266850.0,11.0716,11.2657,11.0231,11.2657,266850.0
2020-06-30 09:30:00,11.75,12.42,11.75,12.39,1869780.0,11.4015,12.0516,11.4015,12.0225,1869780.0
2020-06-30 10:00:00,12.39,12.54,12.38,12.39,615645.0,12.0225,12.1681,12.0128,12.0225,615645.0
2020-06-30 10:30:00,12.42,12.48,12.35,12.45,240750.0,12.0516,12.1099,11.9837,12.0808,240750.0
2020-06-30 11:00:00,12.48,12.55,12.44,12.47,301110.0,12.1099,12.1778,12.0711,12.1002,301110.0
2020-06-30 11:30:00,12.43,12.49,12.4,12.49,680205.0,12.0613,12.1196,12.0322,12.1196,680205.0
2020-06-30 12:00:00,12.51,12.63,12.49,12.5,298815.0,12.139,12.2554,12.1196,12.1293,298815.0
2020-06-30 12:30:00,12.5,12.5,12.29,12.31,243120.0,12.1293,12.1293,11.9255,11.9449,243120.0
2020-06-30 13:00:00,12.3,12.32,12.23,12.32,246975.0,11.9352,11.9546,11.8673,11.9546,246975.0
2020-06-30 13:30:00,12.33,12.37,12.27,12.37,205950.0,11.9643,12.0031,11.9061,12.0031,205950.0
2020-06-30 14:00:00,12.35,12.41,12.3,12.41,136665.0,11.9837,12.0419,11.9352,12.0419,136665.0
2020-06-30 14:30:00,12.41,12.43,12.36,12.43,220800.0,12.0419,12.0613,11.9934,12.0613,220800.0
2020-06-30 15:00:00,12.41,12.44,12.33,12.43,359490.0,12.0419,12.0711,11.9643,12.0613,359490.0
2020-06-30 15:30:00,12.43,12.65,12.43,12.53,751260.0,12.0613,12.2748,12.0613,12.1584,751260.0
2020-07-01 09:30:00,12.56,12.56,12.07,12.13,907860.0,12.1875,12.1875,11.712,11.7702,907860.0
2020-07-01 10:00:00,12.2,12.39,12.16,12.39,415845.0,11.8382,12.0225,11.7994,12.0225,415845.0
2020-07-01 10:30:00,12.39,12.44,12.25,12.35,386460.0,12.0225,12.0711,11.8867,11.9837,386460.0
2020-07-01 11:00:00,12.36,12.36,12.17,12.17,192885.0,11.9934,11.9934,11.8091,11.8091,192885.0
2020-07-01 11:30:00,12.18,12.27,12.18,12.22,58995.0,11.8188,11.9061,11.8188,11.8576,58995.0
2020-07-01 12:00:00,12.22,12.25,12.19,12.2,98055.0,11.8576,11.8867,11.8285,11.8382,98055.0
2020-07-01 12:30:00,12.21,12.26,12.13,12.18,228900.0,11.8479,11.8964,11.7702,11.8188,228900.0
2020-07-01 13:00:00,12.2,12.2,12.12,12.19,59985.0,11.8382,11.8382,11.7605,11.8285,59985.0
2020-07-01 13:30:00,12.21,12.29,12.18,12.18,94740.0,11.8479,11.9255,11.8188,11.8188,94740.0
2020-07-01 14:00:00,12.19,12.22,12.12,12.15,145995.0,11.8285,11.8576,11.7605,11.7897,145995.0
2020-07-01 14:30:00,12.18,12.18,12.09,12.14,126060.0,11.8188,11.8188,11.7314,11.7799,126060.0
2020-07-01 15:00:00,12.13,12.25,12.13,12.24,73095.0,11.7702,11.8867,11.7702,11.877,73095.0
2020-07-01 15:30:00,12.26,12.29,11.99,12.0,358245.0,11.8964,11.9255,11.6344,11.6441,358245.0
2020-07-02 09:30:00,12.53,12.75,12.48,12.75,1508070.0,12.1584,12.3719,12.1099,12.3719,1508070.0
2020-07-02 10:00:00,12.73,12.8,12.59,12.6,473640.0,12.3524,12.4204,12.2166,12.2263,473640.0
2020-07-02 10:30:00,12.61,12.65,12.43,12.44,455160.0,12.236,12.2748,12.0613,12.0711,455160.0
2020-07-02 11:00:00,12.44,12.47,12.33,12.4,387555.0,12.0711,12.1002,11.9643,12.0322,387555.0
2020-07-02 11:30:00,12.44,12.63,12.44,12.63,224700.0,12.0711,12.2554,12.0711,12.2554,224700.0
2020-07-02 12:00:00,12.61,12.64,12.54,12.63,174090.0,12.236,12.2651,12.1681,12.2554,174090.0
2020-07-02 12:30:00,12.6,12.65,12.59,12.65,130245.0,12.2263,12.2748,12.2166,12.2748,130245.0
2020-07-02 13:00:00,12.65,12.69,12.63,12.69,172920.0,12.2748,12.3136,12.2554,12.3136,172920.0
2020-07-02 13:30:00,12.7,12.71,12.6,12.6,83760.0,12.3233,12.333,12.2263,12.2263,83760.0
2020-07-02 14:00:00,12.6,12.67,12.56,12.65,150540.0,12.2263,12.2942,12.1875,12.2748,150540.0
2020-07-02 14:30:00,12.65,12.75,12.65,12.75,145245.0,12.2748,12.3719,12.2748,12.3719,145245.0
2020-07-02 15:00:00,12.73,12.75,12.64,12.67,200940.0,12.3524,12.3719,12.2651,12.2942,200940.0
2020-07-02 15:30:00,12.67,12.69,12.41,12.46,426300.0,12.2942,12.3136,12.0419,12.0905,426300.0
2020-07-06 09:30:00,13.11,13.48,13.1,13.48,1611720.0,12.7212,13.0802,12.7115,13.0802,1611720.0
2020-07-06 10:00:00,13.47,13.53,13.31,13.4,477555.0,13.0705,13.1287,12.9152,13.0026,477555.0
2020-07-06 10:30:00,13.39,13.47,13.39,13.47,236745.0,12.9929,13.0705,12.9929,13.0705,236745.0
2020-07-06 11:00:00,13.46,13.58,13.46,13.56,264255.0,13.0608,13.1772,13.0608,13.1578,264255.0
2020-07-06 11:30:00,13.52,13.59,13.51,13.51,126825.0,13.119,13.1869,13.1093,13.1093,126825.0
2020-07-06 12:00:00,13.53,13.59,13.5,13.56,131220.0,13.1287,13.1869,13.0996,13.1578,131220.0
2020-07-06 12:30:00,13.55,13.56,13.5,13.5,92715.0,13.1481,13.1578,13.0996,13.0996,92715.0
2020-07-06 13:00:00,13.5,13.5,13.33,13.45,206790.0,13.0996,13.0996,12.9347,13.0511,206790.0
2020-07-06 13:30:00,13.47,13.49,13.4,13.42,123015.0,13.0705,13.0899,13.0026,13.022,123015.0
2020-07-06 14:00:00,13.41,13.41,13.23,13.26,316485.0,13.0123,13.0123,12.8376,12.8667,316485.0
2020-07-06 14:30:00,13.3,13.35,13.3,13.35,67125.0,12.9055,12.9541,12.9055,12.9541,67125.0
2020-07-06 15:00:00,13.36,13.45,13.27,13.45,292500.0,12.9638,13.0511,12.8764,13.0511,292500.0
2020-07-06 15:30:00,13.45,13.52,13.4,13.47,304245.0,13.0511,13.119,13.0026,13.0705,304245.0
2020-07-07 09:30:00,13.3,13.57,13.3,13.54,801585.0,12.9055,13.1675,12.9055,13.1384,801585.0
2020-07-07 10:00:00,13.47,13.56,13.42,13.49,229290.0,13.0705,13.1578,13.022,13.0899,229290.0
2020-07-07 10:30:00,13.5,13.55,13.35,13.52,387735.0,13.0996,13.1481,12.9541,13.119,387735.0
2020-07-07 11:00:00,13.52,13.61,13.51,13.51,519675.0,13.119,13.2064,13.1093,13.1093,519675.0
2020-07-07 11:30:00,13.52,13.52,13.42,13.44,191055.0,13.119,13.119,13.022,13.0414,191055.0
2020-07-07 12:00:00,13.44,13.44,13.31,13.35,230355.0,13.0414,13.0414,12.9152,12.9541,230355.0
2020-07-07 12:30:00,13.33,13.41,13.3,13.33,111975.0,12.9347,13.0123,12.9055,12.9347,111975.0
2020-07-07 13:00:00,13.33,13.37,13.25,13.37,114585.0,12.9347,12.9735,12.857,12.9735,114585.0
2020-07-07 13:30:00,13.36,13.4,13.26,13.3,89130.0,12.9638,13.0026,12.8667,12.9055,89130.0
2020-07-07 14:00:00,13.26,13.33,13.23,13.26,101490.0,12.8667,12.9347,12.8376,12.8667,101490.0
2020-07-07 14:30:00,13.21,13.21,13.12,13.2,176910.0,12.8182,12.8182,12.7309,12.8085,176910.0
2020-07-07 15:00:00,13.16,13.2,13.08,13.15,154245.0,12.7697,12.8085,12.6921,12.76,154245.0
2020-07-07 15:30:00,13.17,13.21,12.9,12.9,518490.0,12.7794,12.8182,12.5174,12.5174,518490.0
2020-07-08 09:30:00,13.3,13.34,13.15,13.31,559140.0,12.9055,12.9444,12.76,12.9152,559140.0
2020-07-08 10:00:00,13.33,13.43,13.32,13.34,432015.0,12.9347,13.0317,12.925,12.9444,432015.0
2020-07-08 10:30:00,13.31,13.45,13.3,13.4,293700.0,12.9152,13.0511,12.9055,13.0026,293700.0
2020-07-08 11:00:00,13.41,13.41,12.97,13.06,334830.0,13.0123,13.0123,12.5853,12.6727,334830.0
2020-07-08 11:30:00,13.05,13.3,13.04,13.27,115365.0,12.663,12.9055,12.6533,12.8764,115365.0
2020-07-08 12:00:00,13.27,13.3,13.23,13.27,90495.0,12.8764,12.9055,12.8376,12.8764,90495.0
2020-07-08 12:30:00,13.27,13.34,13.24,13.33,105525.0,12.8764,12.9444,12.8473,12.9347,105525.0
2020-07-08 13:00:00,13.31,13.34,13.17,13.17,52335.0,12.9152,12.9444,12.7794,12.7794,52335.0
2020-07-08 13:30:00,13.24,13.24,13.11,13.15,32940.0,12.8473,12.8473,12.7212,12.76,32940.0
2020-07-08 14:00:00,13.14,13.24,13.1,13.19,63150.0,12.7503,12.8473,12.7115,12.7988,63150.0
2020-07-08 14:30:00,13.18,13.23,13.12,13.23,42000.0,12.7891,12.8376,12.7309,12.8376,42000.0
2020-07-08 15:00:00,13.27,13.39,13.23,13.36,177270.0,12.8764,12.9929,12.8376,12.9638,177270.0
2020-07-08 15:30:00,13.38,13.53,13.32,13.53,404520.0,12.9832,13.1287,12.925,13.1287,404520.0
2020-07-09 09:30:00,13.67,13.72,13.47,13.72,868050.0,13.2646,13.3131,13.0705,13.3131,868050.0
2020-07-09 10:00:00,13.73,13.87,13.53,13.67,597915.0,13.3228,13.4586,13.1287,13.2646,597915.0
2020-07-09 10:30:00,13.75,13.75,13.2,13.24,507810.0,13.3422,13.3422,12.8085,12.8473,507810.0
2020-07-09 11:00:00,13.23,13.3,13.07,13.23,474690.0,12.8376,12.9055,12.6824,12.8376,474690.0
2020-07-09 11:30:00,13.27,13.39,13.2,13.31,164850.0,12.8764,12.9929,12.8085,12.9152,164850.0
2020-07-09 12:00:00,13.33,13.47,13.33,13.45,146010.0,12.9347,13.0705,12.9347,13.0511,146010.0
2020-07-09 12:30:00,13.42,13.63,13.39,13.63,94560.0,13.022,13.2258,12.9929,13.2258,94560.0
2020-07-09 13:00:00,13.65,14.07,13.65,13.9,668565.0,13.2452,13.6527,13.2452,13.4877,668565.0
2020-07-09 13:30:00,13.93,13.94,13.76,13.76,137670.0,13.5169,13.5266,13.3519,13.3519,137670.0
2020-07-09 14:00:00,13.8,14.01,13.8,13.96,107430.0,13.3907,13.5945,13.3907,13.546,107430.0
2020-07-09 14:30:00,13.97,14.14,13.93,14.11,334845.0,13.5557,13.7206,13.5169,13.6915,334845.0
2020-07-09 15:00:00,14.1,14.29,14.03,14.03,464235.0,13.6818,13.8662,13.6139,13.6139,464235.0
2020-07-09 15:30:00,14.03,14.19,13.93,14.05,308520.0,13.6139,13.7691,13.5169,13.6333,308520.0
2020-07-10 09:30:00,14.07,14.18,13.6,13.67,425220.0,13.6527,13.7594,13.1966,13.2646,425220.0
2020-07-10 10:00:00,13.6,13.84,13.48,13.8,337935.0,13.1966,13.4295,13.0802,13.3907,337935.0
2020-07-10 10:30:00,13.8,13.93,13.75,13.83,222945.0,13.3907,13.5169,13.3422,13.4198,222945.0
2020-07-10 11:00:00,13.77,13.91,13.7,13.88,112695.0,13.3616,13.4975,13.2937,13.4683,112695.0
2020-07-10 11:30:00,13.87,13.98,13.83,13.89,149595.0,13.4586,13.5654,13.4198,13.478,149595.0
2020-07-10 12:00:00,13.85,13.89,13.67,13.67,125775.0,13.4392,13.478,13.2646,13.2646,125775.0
2020-07-10 12:30:00,13.69,13.74,13.67,13.73,127935.0,13.284,13.3325,13.2646,13.3228,127935.0
2020-07-10 13:00:00,13.76,13.79,13.71,13.71,37695.0,13.3519,13.381,13.3034,13.3034,37695.0
2020-07-10 13:30:00,13.7,13.74,13.67,13.72,41190.0,13.2937,13.3325,13.2646,13.3131,41190.0
2020-07-10 14:00:00,13.73,13.74,13.56,13.59,282675.0,13.3228,13.3325,13.1578,13.1869,282675.0
2020-07-10 14:30:00,13.6,13.67,13.6,13.67,285705.0,13.1966,13.2646,13.1966,13.2646,285705.0
2020-07-10 15:00:00,13.66,13.81,13.64,13.81,158955.0,13.2549,13.4004,13.2355,13.4004,158955.0
2020-07-10 15:30:00,13.81,13.96,13.81,13.9,119280.0,13.4004,13.546,13.4004,13.4877,119280.0
2020-07-13 09:30:00,14.49,14.96,14.43,14.76,1183695.0,14.0603,14.5163,14.002,14.3222,1183695.0
2020-07-13 10:00:00,14.76,14.76,14.57,14.64,503775.0,14.3222,14.3222,14.1379,14.2058,503775.0
2020-07-13 10:30:00,14.65,14.66,14.47,14.62,396165.0,14.2155,14.2252,14.0408,14.1864,396165.0
2020-07-13 11:00:00,14.6,14.7,14.6,14.67,200685.0,14.167,14.264,14.167,14.2349,200685.0
2020-07-13 11:30:00,14.66,14.67,14.51,14.6,142635.0,14.2252,14.2349,14.0797,14.167,142635.0
2020-07-13 12:00:00,14.57,14.61,14.49,14.55,97740.0,14.1379,14.1767,14.0603,14.1185,97740.0
2020-07-13 12:30:00,14.53,14.55,14.46,14.46,70380.0,14.0991,14.1185,14.0311,14.0311,70380.0
2020-07-13 13:00:00,14.49,14.56,14.45,14.52,82365.0,14.0603,14.1282,14.0214,14.0894,82365.0
2020-07-13 13:30:00,14.55,14.57,14.37,14.37,160875.0,14.1185,14.1379,13.9438,13.9438,160875.0
2020-07-13 14:00:00,14.37,14.38,13.98,13.98,278235.0,13.9438,13.9535,13.5654,13.5654,278235.0
2020-07-13 14:30:00,13.97,14.25,13.93,14.21,120705.0,13.5557,13.8274,13.5169,13.7886,120705.0
2020-07-13 15:00:00,14.21,14.21,13.67,13.67,560250.0,13.7886,13.7886,13.2646,13.2646,560250.0
2020-07-13 15:30:00,13.63,13.63,13.13,13.2,722805.0,13.2258,13.2258,12.7406,12.8085,722805.0
2020-07-14 09:30:00,12.99,13.23,12.41,12.89,1629735.0,12.6047,12.8376,12.0419,12.5077,1629735.0
2020-07-14 10:00:00,12.9,12.9,12.52,12.78,526500.0,12.5174,12.5174,12.1487,12.401,526500.0
2020-07-14 10:30:00,12.93,13.23,12.87,13.07,568905.0,12.5465,12.8376,12.4883,12.6824,568905.0
2020-07-14 11:00:00,13.06,13.31,12.97,13.27,249165.0,12.6727,12.9152,12.5853,12.8764,249165.0
2020-07-14 11:30:00,13.29,13.54,13.26,13.36,275535.0,12.8958,13.1384,12.8667,12.9638,275535.0
2020-07-14 12:00:00,13.39,13.53,13.32,13.39,123480.0,12.9929,13.1287,12.925,12.9929,123480.0
2020-07-14 12:30:00,13.41,13.46,13.22,13.25,176190.0,13.0123,13.0608,12.8279,12.857,176190.0
2020-07-14 13:00:00,13.23,13.36,13.18,13.32,103185.0,12.8376,12.9638,12.7891,12.925,103185.0
2020-07-14 13:30:00,13.3,13.6,13.3,13.49,197670.0,12.9055,13.1966,12.9055,13.0899,197670.0
2020-07-14 14:00:00,13.47,13.68,13.47,13.68,127065.0,13.0705,13.2743,13.0705,13.2743,127065.0
2020-07-14 14:30:00,13.72,13.73,13.57,13.71,185520.0,13.3131,13.3228,13.1675,13.3034,185520.0
2020-07-14 15:00:00,13.71,13.75,13.46,13.68,243480.0,13.3034,13.3422,13.0608,13.2743,243480.0
2020-07-14 15:30:00,13.72,13.93,13.7,13.9,258915.0,13.3131,13.5169,13.2937,13.4877,258915.0
2020-07-15 09:30:00,14.2,14.21,13.55,13.58,861150.0,13.7789,13.7886,13.1481,13.1772,861150.0
2020-07-15 10:00:00,13.62,13.77,13.52,13.76,301305.0,13.2161,13.3616,13.119,13.3519,301305.0
2020-07-15 10:30:00,13.76,13.96,13.71,13.86,162285.0,13.3519,13.546,13.3034,13.4489,162285.0
2020-07-15 11:00:00,13.77,13.77,13.4,13.58,321990.0,13.3616,13.3616,13.0026,13.1772,321990.0
2020-07-15 11:30:00,13.59,13.61,13.21,13.21,405705.0,13.1869,13.2064,12.8182,12.8182,405705.0
2020-07-15 12:00:00,13.24,13.41,13.14,13.41,242685.0,12.8473,13.0123,12.7503,13.0123,242685.0
2020-07-15 12:30:00,13.38,13.54,13.27,13.53,155370.0,12.9832,13.1384,12.8764,13.1287,155370.0
2020-07-15 13:00:00,13.53,13.66,13.48,13.63,123255.0,13.1287,13.2549,13.0802,13.2258,123255.0
2020-07-15 13:30:00,13.67,13.75,13.66,13.68,110370.0,13.2646,13.3422,13.2549,13.2743,110370.0
2020-07-15 14:00:00,13.64,13.83,13.64,13.78,231825.0,13.2355,13.4198,13.2355,13.3713,231825.0
2020-07-15 14:30:00,13.81,13.82,13.6,13.67,62745.0,13.4004,13.4101,13.1966,13.2646,62745.0
2020-07-15 15:00:00,13.64,13.75,13.57,13.75,48855.0,13.2355,13.3422,13.1675,13.3422,48855.0
2020-07-15 15:30:00,13.79,13.88,13.73,13.77,157530.0,13.381,13.4683,13.3228,13.3616,157530.0
2020-07-16 09:30:00,13.33,13.4,13.17,13.24,518520.0,12.9347,13.0026,12.7794,12.8473,518520.0
2020-07-16 10:00:00,13.25,13.36,13.13,13.36,648765.0,12.857,12.9638,12.7406,12.9638,648765.0
2020-07-16 10:30:00,13.36,13.53,13.32,13.37,272550.0,12.9638,13.1287,12.925,12.9735,272550.0
2020-07-16 11:00:00,13.39,13.39,13.15,13.22,376830.0,12.9929,12.9929,12.76,12.8279,376830.0
2020-07-16 11:30:00,13.23,13.41,13.23,13.41,82455.0,12.8376,13.0123,12.8376,13.0123,82455.0
2020-07-16 12:00:00,13.38,13.51,13.35,13.4,134670.0,12.9832,13.1093,12.9541,13.0026,134670.0
2020-07-16 12:30:00,13.37,13.47,13.37,13.4,66075.0,12.9735,13.0705,12.9735,13.0026,66075.0
2020-07-16 13:00:00,13.43,13.59,13.43,13.56,139920.0,13.0317,13.1869,13.0317,13.1578,139920.0
2020-07-16 13:30:00,13.54,13.6,13.5,13.56,66150.0,13.1384,13.1966,13.0996,13.1578,66150.0
2020-07-16 14:00:00,13.59,13.68,13.59,13.67,141315.0,13.1869,13.2743,13.1869,13.2646,141315.0
2020-07-16 14:30:00,13.67,13.67,13.48,13.48,82305.0,13.2646,13.2646,13.0802,13.0802,82305.0
2020-07-16 15:00:00,13.48,13.7,13.48,13.7,34650.0,13.0802,13.2937,13.0802,13.2937,34650.0
2020-07-16 15:30:00,13.67,13.75,13.55,13.61,206745.0,13.2646,13.3422,13.1481,13.2064,206745.0
2020-07-17 09:30:00,13.85,13.92,13.66,13.76,280080.0,13.4392,13.5072,13.2549,13.3519,280080.0
2020-07-17 10:00:00,13.73,13.91,13.67,13.68,420840.0,13.3228,13.4975,13.2646,13.2743,420840.0
2020-07-17 10:30:00,13.67,13.81,13.6,13.81,188205.0,13.2646,13.4004,13.1966,13.4004,188205.0
2020-07-17 11:00:00,13.8,13.93,13.8,13.93,323355.0,13.3907,13.5169,13.3907,13.5169,323355.0
2020-07-17 11:30:00,13.9,13.97,13.78,13.95,132585.0,13.4877,13.5557,13.3713,13.5363,132585.0
2020-07-17 12:00:00,13.96,14.0,13.89,13.89,172770.0,13.546,13.5848,13.478,13.478,172770.0
2020-07-17 12:30:00,13.91,13.91,13.79,13.79,69675.0,13.4975,13.4975,13.381,13.381,69675.0
2020-07-17 13:00:00,13.79,13.83,13.67,13.73,98325.0,13.381,13.4198,13.2646,13.3228,98325.0
2020-07-17 13:30:00,13.75,13.78,13.72,13.78,39630.0,13.3422,13.3713,13.3131,13.3713,39630.0
2020-07-17 14:00:00,13.8,13.89,13.8,13.87,160230.0,13.3907,13.478,13.3907,13.4586,160230.0
2020-07-17 14:30:00,13.85,13.9,13.82,13.87,35295.0,13.4392,13.4877,13.4101,13.4586,35295.0
2020-07-17 15:00:00,13.83,13.92,13.8,13.9,76665.0,13.4198,13.5072,13.3907,13.4877,76665.0
2020-07-17 15:30:00,13.9,13.93,13.84,13.86,226395.0,13.4877,13.5169,13.4295,13.4489,226395.0
2020-07-20 09:30:00,13.92,14.0,13.63,13.83,448410.0,13.5072,13.5848,13.2258,13.4198,448410.0
2020-07-20 10:00:00,13.87,14.07,13.8,14.05,324360.0,13.4586,13.6527,13.3907,13.6333,324360.0
2020-07-20 10:30:00,14.07,14.14,14.03,14.03,263790.0,13.6527,13.7206,13.6139,13.6139,263790.0
2020-07-20 11:00:00,14.05,14.21,14.05,14.18,174855.0,13.6333,13.7886,13.6333,13.7594,174855.0
2020-07-20 11:30:00,14.22,14.27,14.15,14.16,189075.0,13.7983,13.8468,13.7303,13.74,189075.0
2020-07-20 12:00:00,14.16,14.21,14.1,14.11,75795.0,13.74,13.7886,13.6818,13.6915,75795.0
2020-07-20 12:30:00,14.13,14.25,14.12,14.25,76395.0,13.7109,13.8274,13.7012,13.8274,76395.0
2020-07-20 13:00:00,14.22,14.22,14.15,14.17,16095.0,13.7983,13.7983,13.7303,13.7497,16095.0
2020-07-20 13:30:00,14.2,14.29,14.19,14.28,130335.0,13.7789,13.8662,13.7691,13.8565,130335.0
2020-07-20 14:00:00,14.27,14.47,14.27,14.47,229290.0,13.8468,14.0408,13.8468,14.0408,229290.0
2020-07-20 14:30:00,14.46,14.51,14.44,14.49,133365.0,14.0311,14.0797,14.0117,14.0603,133365.0
2020-07-20 15:00:00,14.48,14.61,14.47,14.57,289095.0,14.0505,14.1767,14.0408,14.1379,289095.0
2020-07-20 15:30:00,14.59,14.77,14.58,14.7,701445.0,14.1573,14.3319,14.1476,14.264,701445.0
2020-07-21 09:30:00,14.96,15.03,14.69,14.9,719100.0,14.5163,14.5842,14.2543,14.4581,719100.0
2020-07-21 10:00:00,14.83,14.9,14.47,14.55,423285.0,14.3902,14.4581,14.0408,14.1185,423285.0
2020-07-21 10:30:00,14.57,14.61,14.41,14.48,286335.0,14.1379,14.1767,13.9826,14.0505,286335.0
2020-07-21 11:00:00,14.53,14.54,14.33,14.43,264540.0,14.0991,14.1088,13.905,14.002,264540.0
2020-07-21 11:30:00,14.49,14.49,14.32,14.39,157845.0,14.0603,14.0603,13.8953,13.9632,157845.0
2020-07-21 12:00:00,14.43,14.43,14.35,14.4,59415.0,14.002,14.002,13.9244,13.9729,59415.0
2020-07-21 12:30:00,14.41,14.52,14.41,14.44,55845.0,13.9826,14.0894,13.9826,14.0117,55845.0
2020-07-21 13:00:00,14.47,14.55,14.39,14.55,45945.0,14.0408,14.1185,13.9632,14.1185,45945.0
2020-07-21 13:30:00,14.56,14.63,14.51,14.63,108645.0,14.1282,14.1961,14.0797,14.1961,108645.0
2020-07-21 14:00:00,14.65,14.74,14.65,14.7,163740.0,14.2155,14.3028,14.2155,14.264,163740.0
2020-07-21 14:30:00,14.68,14.74,14.64,14.69,27105.0,14.2446,14.3028,14.2058,14.2543,27105.0
2020-07-21 15:00:00,14.67,14.7,14.38,14.41,217335.0,14.2349,14.264,13.9535,13.9826,217335.0
2020-07-21 15:30:00,14.45,14.49,14.25,14.41,434895.0,14.0214,14.0603,13.8274,13.9826,434895.0
2020-07-22 09:30:00,14.48,14.8,14.33,14.76,516615.0,14.0505,14.3611,13.905,14.3222,516615.0
2020-07-22 10:00:00,14.79,14.9,14.64,14.64,432465.0,14.3514,14.4581,14.2058,14.2058,432465.0
2020-07-22 10:30:00,14.63,14.7,14.4,14.43,209010.0,14.1961,14.264,13.9729,14.002,209010.0
2020-07-22 11:00:00,14.47,14.5,14.22,14.39,337950.0,14.0408,14.07,13.7983,13.9632,337950.0
2020-07-22 11:30:00,14.44,14.54,14.43,14.49,157335.0,14.0117,14.1088,14.002,14.0603,157335.0
2020-07-22 12:00:00,14.53,14.56,14.4,14.52,153675.0,14.0991,14.1282,13.9729,14.0894,153675.0
2020-07-22 12:30:00,14.53,14.54,14.37,14.42,79650.0,14.0991,14.1088,13.9438,13.9923,79650.0
2020-07-22 13:00:00,14.39,14.47,14.38,14.38,68925.0,13.9632,14.0408,13.9535,13.9535,68925.0
2020-07-22 13:30:00,14.36,14.39,14.3,14.32,99555.0,13.9341,13.9632,13.8759,13.8953,99555.0
2020-07-22 14:00:00,14.35,14.47,14.29,14.4,67500.0,13.9244,14.0408,13.8662,13.9729,67500.0
2020-07-22 14:30:00,14.39,14.45,14.39,14.39,27000.0,13.9632,14.0214,13.9632,13.9632,27000.0
2020-07-22 15:00:00,14.42,14.56,14.41,14.47,136275.0,13.9923,14.1282,13.9826,14.0408,136275.0
2020-07-22 15:30:00,14.5,14.64,14.46,14.59,226035.0,14.07,14.2058,14.0311,14.1573,226035.0
2020-07-23 09:30:00,14.55,14.75,14.44,14.72,450855.0,14.1185,14.3125,14.0117,14.2834,450855.0
2020-07-23 10:00:00,14.73,14.83,14.52,14.61,335730.0,14.2931,14.3902,14.0894,14.1767,335730.0
2020-07-23 10:30:00,14.66,14.94,14.65,14.82,412935.0,14.2252,14.4969,14.2155,14.3805,412935.0
2020-07-23 11:00:00,14.83,14.92,14.72,14.87,133920.0,14.3902,14.4775,14.2834,14.429,133920.0
2020-07-23 11:30:00,14.89,14.93,14.7,14.73,86730.0,14.4484,14.4872,14.264,14.2931,86730.0
2020-07-23 12:00:00,14.75,14.75,14.43,14.44,289320.0,14.3125,14.3125,14.002,14.0117,289320.0
2020-07-23 12:30:00,14.44,14.45,14.13,14.24,457560.0,14.0117,14.0214,13.7109,13.8177,457560.0
2020-07-23 13:00:00,14.24,14.37,14.12,14.17,160740.0,13.8177,13.9438,13.7012,13.7497,160740.0
2020-07-23 13:30:00,14.2,14.2,13.7,13.87,288135.0,13.7789,13.7789,13.2937,13.4586,288135.0
2020-07-23 14:00:00,13.84,13.84,13.52,13.81,323565.0,13.4295,13.4295,13.119,13.4004,323565.0
2020-07-23 14:30:00,13.8,13.94,13.6,13.89,108540.0,13.3907,13.5266,13.1966,13.478,108540.0
2020-07-23 15:00:00,13.95,13.97,13.77,13.84,126165.0,13.5363,13.5557,13.3616,13.4295,126165.0
2020-07-23 15:30:00,13.8,13.96,13.73,13.87,138300.0,13.3907,13.546,13.3228,13.4586,138300.0
2020-07-24 09:30:00,13.16,13.22,12.63,13.12,1854510.0,12.7697,12.8279,12.2554,12.7309,1854510.0
2020-07-24 10:00:00,13.13,13.59,13.1,13.56,493770.0,12.7406,13.1869,12.7115,13.1578,493770.0
2020-07-24 10:30:00,13.57,13.68,13.38,13.64,253140.0,13.1675,13.2743,12.9832,13.2355,253140.0
2020-07-24 11:00:00,13.69,13.74,13.56,13.7,203730.0,13.284,13.3325,13.1578,13.2937,203730.0
2020-07-24 11:30:00,13.72,13.83,13.63,13.73,104790.0,13.3131,13.4198,13.2258,13.3228,104790.0
2020-07-24 12:00:00,13.67,13.69,13.53,13.61,69120.0,13.2646,13.284,13.1287,13.2064,69120.0
2020-07-24 12:30:00,13.58,13.61,13.26,13.32,288345.0,13.1772,13.2064,12.8667,12.925,288345.0
2020-07-24 13:00:00,13.37,13.39,13.13,13.26,71385.0,12.9735,12.9929,12.7406,12.8667,71385.0
2020-07-24 13:30:00,13.3,13.43,13.29,13.4,153570.0,12.9055,13.0317,12.8958,13.0026,153570.0
2020-07-24 14:00:00,13.39,13.49,13.38,13.46,99690.0,12.9929,13.0899,12.9832,13.0608,99690.0
2020-07-24 14:30:00,13.48,13.48,13.31,13.33,58905.0,13.0802,13.0802,12.9152,12.9347,58905.0
2020-07-24 15:00:00,13.34,13.41,13.19,13.2,115605.0,12.9444,13.0123,12.7988,12.8085,115605.0
2020-07-24 15:30:00,13.2,13.29,13.08,13.21,132855.0,12.8085,12.8958,12.6921,12.8182,132855.0
2020-07-27 09:30:00,13.73,14.28,13.72,14.28,1137810.0,13.3228,13.8565,13.3131,13.8565,1137810.0
2020-07-27 10:00:00,14.3,14.38,14.18,14.25,373950.0,13.8759,13.9535,13.7594,13.8274,373950.0
2020-07-27 10:30:00,14.26,14.35,14.23,14.23,226605.0,13.8371,13.9244,13.808,13.808,226605.0
2020-07-27 11:00:00,14.25,14.25,14.05,14.05,226380.0,13.8274,13.8274,13.6333,13.6333,226380.0
2020-07-27 11:30:00,14.04,14.22,13.96,14.18,173940.0,13.6236,13.7983,13.546,13.7594,173940.0
2020-07-27 12:00:00,14.2,14.31,14.2,14.28,96045.0,13.7789,13.8856,13.7789,13.8565,96045.0
2020-07-27 12:30:00,14.28,14.39,14.26,14.38,274725.0,13.8565,13.9632,13.8371,13.9535,274725.0
2020-07-27 13:00:00,14.39,14.44,14.36,14.44,194025.0,13.9632,14.0117,13.9341,14.0117,194025.0
2020-07-27 13:30:00,14.44,14.47,14.39,14.4,76440.0,14.0117,14.0408,13.9632,13.9729,76440.0
2020-07-27 14:00:00,14.42,14.47,14.36,14.44,192780.0,13.9923,14.0408,13.9341,14.0117,192780.0
2020-07-27 14:30:00,14.44,14.44,14.32,14.33,87495.0,14.0117,14.0117,13.8953,13.905,87495.0
2020-07-27 15:00:00,14.34,14.48,14.34,14.46,255195.0,13.9147,14.0505,13.9147,14.0311,255195.0
2020-07-27 15:30:00,14.46,14.5,14.38,14.5,239880.0,14.0311,14.07,13.9535,14.07,239880.0
2020-07-28 09:30:00,14.23,14.23,13.56,13.69,1066095.0,13.808,13.808,13.1578,13.284,1066095.0
2020-07-28 10:00:00,13.7,13.96,13.66,13.91,536850.0,13.2937,13.546,13.2549,13.4975,536850.0
2020-07-28 10:30:00,13.95,13.99,13.83,13.92,257670.0,13.5363,13.5751,13.4198,13.5072,257670.0
2020-07-28 11:00:00,13.91,14.04,13.76,13.99,358665.0,13.4975,13.6236,13.3519,13.5751,358665.0
2020-07-28 11:30:00,14.0,14.07,13.94,13.94,144285.0,13.5848,13.6527,13.5266,13.5266,144285.0
2020-07-28 12:00:00,13.95,13.96,13.84,13.9,127890.0,13.5363,13.546,13.4295,13.4877,127890.0
2020-07-28 12:30:00,13.87,13.96,13.87,13.9,82185.0,13.4586,13.546,13.4586,13.4877,82185.0
2020-07-28 13:00:00,13.91,13.99,13.88,13.97,148050.0,13.4975,13.5751,13.4683,13.5557,148050.0
2020-07-28 13:30:00,13.99,14.06,13.99,14.02,114105.0,13.5751,13.643,13.5751,13.6042,114105.0
2020-07-28 14:00:00,14.0,14.0,13.93,13.93,54915.0,13.5848,13.5848,13.5169,13.5169,54915.0
2020-07-28 14:30:00,13.94,13.97,13.83,13.84,122790.0,13.5266,13.5557,13.4198,13.4295,122790.0
2020-07-28 15:00:00,13.86,13.86,13.68,13.71,188595.0,13.4489,13.4489,13.2743,13.3034,188595.0
2020-07-28 15:30:00,13.72,13.75,13.58,13.6,497625.0,13.3131,13.3422,13.1772,13.1966,497625.0
2020-07-29 09:30:00,14.05,14.18,13.95,14.05,748170.0,13.6333,13.7594,13.5363,13.6333,748170.0
2020-07-29 10:00:00,14.05,14.16,14.05,14.1,108285.0,13.6333,13.74,13.6333,13.6818,108285.0
2020-07-29 10:30:00,14.08,14.3,14.05,14.25,298305.0,13.6624,13.8759,13.6333,13.8274,298305.0
2020-07-29 11:00:00,14.25,14.39,14.22,14.38,212595.0,13.8274,13.9632,13.7983,13.9535,212595.0
2020-07-29 11:30:00,14.36,14.36,14.23,14.23,100350.0,13.9341,13.9341,13.808,13.808,100350.0
2020-07-29 12:00:00,14.22,14.23,14.12,14.21,101205.0,13.7983,13.808,13.7012,13.7886,101205.0
2020-07-29 12:30:00,14.24,14.33,14.24,14.29,149160.0,13.8177,13.905,13.8177,13.8662,149160.0
2020-07-29 13:00:00,14.32,14.34,14.25,14.31,122835.0,13.8953,13.9147,13.8274,13.8856,122835.0
2020-07-29 13:30:00,14.32,14.33,14.29,14.29,68625.0,13.8953,13.905,13.8662,13.8662,68625.0
2020-07-29 14:00:00,14.33,14.46,14.26,14.46,245970.0,13.905,14.0311,13.8371,14.0311,245970.0
2020-07-29 14:30:00,14.47,14.65,14.47,14.5,391065.0,14.0408,14.2155,14.0408,14.07,391065.0
2020-07-29 15:00:00,14.53,14.57,14.36,14.53,259815.0,14.0991,14.1379,13.9341,14.0991,259815.0
2020-07-29 15:30:00,14.51,14.6,14.41,14.49,306375.0,14.0797,14.167,13.9826,14.0603,306375.0
2020-07-30 09:30:00,14.34,14.88,14.31,14.39,1642995.0,13.9147,14.4387,13.8856,13.9632,1642995.0
2020-07-30 10:00:00,14.39,14.7,14.35,14.63,292545.0,13.9632,14.264,13.9244,14.1961,292545.0
2020-07-30 10:30:00,14.6,14.82,14.57,14.78,247845.0,14.167,14.3805,14.1379,14.3417,247845.0
2020-07-30 11:00:00,14.76,14.84,14.67,14.75,173190.0,14.3222,14.3999,14.2349,14.3125,173190.0
2020-07-30 11:30:00,14.79,14.99,14.79,14.91,423855.0,14.3514,14.5454,14.3514,14.4678,423855.0
2020-07-30 12:00:00,14.97,15.04,14.87,14.94,287715.0,14.526,14.5939,14.429,14.4969,287715.0
2020-07-30 12:30:00,15.02,15.07,14.95,15.07,102675.0,14.5745,14.623,14.5066,14.623,102675.0
2020-07-30 13:00:00,15.07,15.21,15.05,15.11,299130.0,14.623,14.7589,14.6036,14.6619,299130.0
2020-07-30 13:30:00,15.1,15.29,15.05,15.29,146445.0,14.6522,14.8365,14.6036,14.8365,146445.0
2020-07-30 14:00:00,15.28,15.3,15.1,15.17,165300.0,14.8268,14.8462,14.6522,14.7201,165300.0
2020-07-30 14:30:00,15.2,15.34,15.2,15.31,221355.0,14.7492,14.885,14.7492,14.8559,221355.0
2020-07-30 15:00:00,15.3,15.34,15.17,15.32,175875.0,14.8462,14.885,14.7201,14.8656,175875.0
2020-07-30 15:30:00,15.32,15.38,15.26,15.34,224955.0,14.8656,14.9239,14.8074,14.885,224955.0
2020-07-31 09:30:00,15.49,15.49,15.03,15.08,803145.0,15.0306,15.0306,14.5842,14.6328,803145.0
2020-07-31 10:00:00,15.04,15.04,14.58,14.65,497970.0,14.5939,14.5939,14.1476,14.2155,497970.0
2020-07-31 10:30:00,14.67,14.83,14.67,14.81,533025.0,14.2349,14.3902,14.2349,14.3708,533025.0
2020-07-31 11:00:00,14.8,15.09,14.8,15.03,171405.0,14.3611,14.6425,14.3611,14.5842,171405.0
2020-07-31 11:30:00,15.04,15.1,14.9,14.94,231555.0,14.5939,14.6522,14.4581,14.4969,231555.0
2020-07-31 12:00:00,14.93,14.94,14.62,14.71,269535.0,14.4872,14.4969,14.1864,14.2737,269535.0
2020-07-31 12:30:00,14.69,14.69,14.47,14.57,315435.0,14.2543,14.2543,14.0408,14.1379,315435.0
2020-07-31 13:00:00,14.56,14.75,14.54,14.73,168720.0,14.1282,14.3125,14.1088,14.2931,168720.0
2020-07-31 13:30:00,14.72,14.74,14.61,14.64,66345.0,14.2834,14.3028,14.1767,14.2058,66345.0
2020-07-31 14:00:00,14.61,14.63,14.45,14.59,116160.0,14.1767,14.1961,14.0214,14.1573,116160.0
2020-07-31 14:30:00,14.59,14.78,14.59,14.78,231540.0,14.1573,14.3417,14.1573,14.3417,231540.0
2020-07-31 15:00:00,14.79,14.93,14.78,14.85,174420.0,14.3514,14.4872,14.3417,14.4096,174420.0
2020-07-31 15:30:00,14.85,15.11,14.83,15.11,366705.0,14.4096,14.6619,14.3902,14.6619,366705.0
2020-08-03 09:30:00,15.39,15.97,15.39,15.9,1020795.0,14.9336,15.4964,14.9336,15.4284,1020795.0
2020-08-03 10:00:00,15.93,16.07,15.88,15.92,441795.0,15.4575,15.5934,15.409,15.4478,441795.0
2020-08-03 10:30:00,15.99,16.02,15.83,15.87,211035.0,15.5158,15.5449,15.3605,15.3993,211035.0
2020-08-03 11:00:00,15.89,16.0,15.89,15.95,200670.0,15.4187,15.5255,15.4187,15.4769,200670.0
2020-08-03 11:30:00,15.97,16.04,15.92,15.98,169605.0,15.4964,15.5643,15.4478,15.5061,169605.0
2020-08-03 12:00:00,15.96,16.02,15.96,15.98,110865.0,15.4867,15.5449,15.4867,15.5061,110865.0
2020-08-03 12:30:00,16.0,16.07,16.0,16.0,98790.0,15.5255,15.5934,15.5255,15.5255,98790.0
2020-08-03 13:00:00,16.0,16.07,16.0,16.0,41160.0,15.5255,15.5934,15.5255,15.5255,41160.0
2020-08-03 13:30:00,16.02,16.02,15.91,15.93,197445.0,15.5449,15.5449,15.4381,15.4575,197445.0
2020-08-03 14:00:00,15.94,16.01,15.89,16.01,133470.0,15.4672,15.5352,15.4187,15.5352,133470.0
2020-08-03 14:30:00,16.0,16.01,15.97,16.01,25875.0,15.5255,15.5352,15.4964,15.5352,25875.0
2020-08-03 15:00:00,16.03,16.04,15.83,15.89,61065.0,15.5546,15.5643,15.3605,15.4187,61065.0
2020-08-03 15:30:00,15.93,16.03,15.81,15.96,147270.0,15.4575,15.5546,15.3411,15.4867,147270.0
2020-08-04 09:30:00,15.93,16.28,15.92,16.24,567255.0,15.4575,15.7972,15.4478,15.7583,567255.0
2020-08-04 10:00:00,16.26,16.33,16.17,16.22,122250.0,15.7778,15.8457,15.6904,15.7389,122250.0
2020-08-04 10:30:00,16.17,16.51,16.16,16.51,301965.0,15.6904,16.0203,15.6807,16.0203,301965.0
2020-08-04 11:00:00,16.48,16.48,16.25,16.35,150945.0,15.9912,15.9912,15.7681,15.8651,150945.0
2020-08-04 11:30:00,16.35,16.38,16.3,16.33,47655.0,15.8651,15.8942,15.8166,15.8457,47655.0
2020-08-04 12:00:00,16.3,16.32,16.2,16.32,84030.0,15.8166,15.836,15.7195,15.836,84030.0
2020-08-04 12:30:00,16.32,16.37,16.3,16.34,64485.0,15.836,15.8845,15.8166,15.8554,64485.0
2020-08-04 13:00:00,16.27,16.38,16.22,16.38,54810.0,15.7875,15.8942,15.7389,15.8942,54810.0
2020-08-04 13:30:00,16.29,16.43,16.29,16.41,57165.0,15.8069,15.9427,15.8069,15.9233,57165.0
2020-08-04 14:00:00,16.43,16.48,16.29,16.3,116625.0,15.9427,15.9912,15.8069,15.8166,116625.0
2020-08-04 14:30:00,16.27,16.34,16.15,16.31,221730.0,15.7875,15.8554,15.671,15.8263,221730.0
2020-08-04 15:00:00,16.4,16.53,16.38,16.5,159735.0,15.9136,16.0397,15.8942,16.0106,159735.0
2020-08-04 15:30:00,16.53,16.7,16.48,16.68,258855.0,16.0397,16.2047,15.9912,16.1853,258855.0
2020-08-05 09:30:00,16.63,16.73,16.29,16.71,717540.0,16.1368,16.2338,15.8069,16.2144,717540.0
2020-08-05 10:00:00,16.73,16.83,16.7,16.74,218580.0,16.2338,16.3309,16.2047,16.2435,218580.0
2020-08-05 10:30:00,16.71,16.71,16.44,16.47,137535.0,16.2144,16.2144,15.9524,15.9815,137535.0
2020-08-05 11:00:00,16.51,16.65,16.51,16.53,51630.0,16.0203,16.1562,16.0203,16.0397,51630.0
2020-08-05 11:30:00,16.53,16.59,16.5,16.54,32400.0,16.0397,16.098,16.0106,16.0495,32400.0
2020-08-05 12:00:00,16.51,16.53,16.46,16.46,21000.0,16.0203,16.0397,15.9718,15.9718,21000.0
2020-08-05 12:30:00,16.53,16.53,16.39,16.39,33600.0,16.0397,16.0397,15.9039,15.9039,33600.0
2020-08-05 13:00:00,16.41,16.6,16.4,16.59,45360.0,15.9233,16.1077,15.9136,16.098,45360.0
2020-08-05 13:30:00,16.57,16.59,16.57,16.58,18375.0,16.0786,16.098,16.0786,16.0883,18375.0
2020-08-05 14:00:00,16.67,16.7,16.64,16.67,17250.0,16.1756,16.2047,16.1465,16.1756,17250.0
2020-08-05 14:30:00,16.66,16.69,16.54,16.54,30690.0,16.1659,16.195,16.0495,16.0495,30690.0
2020-08-05 15:00:00,16.57,16.6,16.54,16.54,9525.0,16.0786,16.1077,16.0495,16.0495,9525.0
2020-08-05 15:30:00,16.53,16.66,16.41,16.66,151740.0,16.0397,16.1659,15.9233,16.1659,151740.0
2020-08-06 09:30:00,16.54,16.56,16.2,16.47,301980.0,16.0495,16.0689,15.7195,15.9815,301980.0
2020-08-06 10:00:00,16.44,16.56,16.37,16.52,100815.0,15.9524,16.0689,15.8845,16.03,100815.0
2020-08-06 10:30:00,16.51,16.51,16.09,16.24,300375.0,16.0203,16.0203,15.6128,15.7583,300375.0
2020-08-06 11:00:00,16.24,16.35,16.17,16.26,86355.0,15.7583,15.8651,15.6904,15.7778,86355.0
2020-08-06 11:30:00,16.28,16.28,16.19,16.28,38805.0,15.7972,15.7972,15.7098,15.7972,38805.0
2020-08-06 12:00:00,16.31,16.35,16.31,16.35,47265.0,15.8263,15.8651,15.8263,15.8651,47265.0
2020-08-06 12:30:00,16.34,16.47,16.3,16.46,37995.0,15.8554,15.9815,15.8166,15.9718,37995.0
2020-08-06 13:00:00,16.43,16.49,16.4,16.48,32625.0,15.9427,16.0009,15.9136,15.9912,32625.0
2020-08-06 13:30:00,16.43,16.48,16.43,16.48,21750.0,15.9427,15.9912,15.9427,15.9912,21750.0
2020-08-06 14:00:00,16.46,16.61,16.46,16.61,93165.0,15.9718,16.1174,15.9718,16.1174,93165.0
2020-08-06 14:30:00,16.59,16.67,16.59,16.61,84690.0,16.098,16.1756,16.098,16.1174,84690.0
2020-08-06 15:00:00,16.63,16.67,16.56,16.56,37215.0,16.1368,16.1756,16.0689,16.0689,37215.0
2020-08-06 15:30:00,16.6,16.61,16.5,16.59,79440.0,16.1077,16.1174,16.0106,16.098,79440.0
2020-08-07 09:30:00,16.47,16.71,16.47,16.64,293430.0,15.9815,16.2144,15.9815,16.1465,293430.0
2020-08-07 10:00:00,16.73,16.73,16.39,16.49,163095.0,16.2338,16.2338,15.9039,16.0009,163095.0
2020-08-07 10:30:00,16.52,16.59,16.48,16.49,64230.0,16.03,16.098,15.9912,16.0009,64230.0
2020-08-07 11:00:00,16.46,16.47,16.24,16.25,113070.0,15.9718,15.9815,15.7583,15.7681,113070.0
2020-08-07 11:30:00,16.26,16.38,16.19,16.19,65715.0,15.7778,15.8942,15.7098,15.7098,65715.0
2020-08-07 12:00:00,16.17,16.24,16.13,16.23,126240.0,15.6904,15.7583,15.6516,15.7486,126240.0
2020-08-07 12:30:00,16.2,16.2,15.83,15.84,182190.0,15.7195,15.7195,15.3605,15.3702,182190.0
2020-08-07 13:00:00,15.84,15.86,15.5,15.66,187245.0,15.3702,15.3896,15.0403,15.1956,187245.0
2020-08-07 13:30:00,15.61,15.77,15.5,15.53,149295.0,15.147,15.3023,15.0403,15.0694,149295.0
2020-08-07 14:00:00,15.62,15.67,15.46,15.49,56160.0,15.1567,15.2053,15.0015,15.0306,56160.0
2020-08-07 14:30:00,15.45,15.59,15.45,15.59,55995.0,14.9918,15.1276,14.9918,15.1276,55995.0
2020-08-07 15:00:00,15.59,15.75,15.58,15.68,250845.0,15.1276,15.2829,15.1179,15.215,250845.0
2020-08-07 15:30:00,15.71,16.03,15.69,16.03,264405.0,15.2441,15.5546,15.2247,15.5546,264405.0
2020-08-10 09:30:00,16.12,16.22,15.9,16.02,356685.0,15.6419,15.7389,15.4284,15.5449,356685.0
2020-08-10 10:00:00,16.03,16.07,15.91,15.98,157125.0,15.5546,15.5934,15.4381,15.5061,157125.0
2020-08-10 10:30:00,15.92,15.94,15.39,15.4,131295.0,15.4478,15.4672,14.9336,14.9433,131295.0
2020-08-10 11:00:00,15.4,15.67,15.35,15.65,62310.0,14.9433,15.2053,14.8947,15.1858,62310.0
2020-08-10 11:30:00,15.68,15.81,15.6,15.81,108870.0,15.215,15.3411,15.1373,15.3411,108870.0
2020-08-10 12:00:00,15.81,15.85,15.74,15.74,32595.0,15.3411,15.3799,15.2732,15.2732,32595.0
2020-08-10 12:30:00,15.75,16.09,15.75,16.08,116640.0,15.2829,15.6128,15.2829,15.6031,116640.0
2020-08-10 13:00:00,16.09,16.23,16.07,16.15,82500.0,15.6128,15.7486,15.5934,15.671,82500.0
2020-08-10 13:30:00,16.18,16.18,16.0,16.0,96015.0,15.7001,15.7001,15.5255,15.5255,96015.0
2020-08-10 14:00:00,16.07,16.14,16.07,16.08,16500.0,15.5934,15.6613,15.5934,15.6031,16500.0
2020-08-10 14:30:00,16.15,16.18,16.02,16.15,45300.0,15.671,15.7001,15.5449,15.671,45300.0
2020-08-10 15:00:00,16.18,16.19,15.98,15.98,28500.0,15.7001,15.7098,15.5061,15.5061,28500.0
2020-08-10 15:30:00,16.02,16.05,15.95,16.05,111255.0,15.5449,15.574,15.4769,15.574,111255.0
2020-08-11 09:30:00,15.99,16.37,15.76,16.23,433995.0,15.5158,15.8845,15.2926,15.7486,433995.0
2020-08-11 10:00:00,16.18,16.18,15.89,16.1,165825.0,15.7001,15.7001,15.4187,15.6225,165825.0
2020-08-11 10:30:00,16.09,16.24,15.99,16.15,133980.0,15.6128,15.7583,15.5158,15.671,133980.0
2020-08-11 11:00:00,16.13,16.24,16.11,16.14,78795.0,15.6516,15.7583,15.6322,15.6613,78795.0
2020-08-11 11:30:00,16.18,16.18,16.0,16.0,105750.0,15.7001,15.7001,15.5255,15.5255,105750.0
2020-08-11 12:00:00,16.05,16.41,15.97,16.35,342345.0,15.574,15.9233,15.4964,15.8651,342345.0
2020-08-11 12:30:00,16.32,16.45,16.3,16.36,24780.0,15.836,15.9621,15.8166,15.8748,24780.0
2020-08-11 13:00:00,16.42,16.47,16.3,16.45,32205.0,15.933,15.9815,15.8166,15.9621,32205.0
2020-08-11 13:30:00,16.36,16.4,16.29,16.38,21750.0,15.8748,15.9136,15.8069,15.8942,21750.0
2020-08-11 14:00:00,16.4,16.4,16.19,16.19,61995.0,15.9136,15.9136,15.7098,15.7098,61995.0
2020-08-11 14:30:00,16.22,16.28,16.21,16.27,35715.0,15.7389,15.7972,15.7292,15.7875,35715.0
2020-08-11 15:00:00,16.26,16.26,15.71,15.88,388545.0,15.7778,15.7778,15.2441,15.409,388545.0
2020-08-11 15:30:00,15.81,15.81,15.38,15.5,294840.0,15.3411,15.3411,14.9239,15.0403,294840.0
2020-08-12 09:30:00,15.91,16.19,15.77,16.18,373260.0,15.4381,15.7098,15.3023,15.7001,373260.0
2020-08-12 10:00:00,16.15,16.49,16.11,16.49,322005.0,15.671,16.0009,15.6322,16.0009,322005.0
2020-08-12 10:30:00,16.5,16.64,16.46,16.63,463020.0,16.0106,16.1465,15.9718,16.1368,463020.0
2020-08-12 11:00:00,16.6,16.63,16.53,16.56,69570.0,16.1077,16.1368,16.0397,16.0689,69570.0
2020-08-12 11:30:00,16.6,16.77,16.55,16.76,247200.0,16.1077,16.2726,16.0592,16.2629,247200.0
2020-08-12 12:00:00,16.78,16.98,16.78,16.91,380835.0,16.2823,16.4764,16.2823,16.4085,380835.0
2020-08-12 12:30:00,16.93,17.02,16.84,16.84,151845.0,16.4279,16.5152,16.3406,16.3406,151845.0
2020-08-12 13:00:00,16.88,16.91,16.76,16.76,176805.0,16.3794,16.4085,16.2629,16.2629,176805.0
2020-08-12 13:30:00,16.82,17.02,16.82,17.02,161160.0,16.3211,16.5152,16.3211,16.5152,161160.0
2020-08-12 14:00:00,17.03,17.11,16.98,16.98,161520.0,16.5249,16.6025,16.4764,16.4764,161520.0
2020-08-12 14:30:00,16.99,17.07,16.91,17.02,81930.0,16.4861,16.5637,16.4085,16.5152,81930.0
2020-08-12 15:00:00,17.08,17.14,17.04,17.06,92670.0,16.5734,16.6317,16.5346,16.554,92670.0
2020-08-12 15:30:00,17.05,17.07,16.91,17.06,296520.0,16.5443,16.5637,16.4085,16.554,296520.0
2020-08-13 09:30:00,17.08,17.08,16.66,16.82,507465.0,16.5734,16.5734,16.1659,16.3211,507465.0
2020-08-13 10:00:00,16.79,16.84,16.52,16.75,86505.0,16.292,16.3406,16.03,16.2532,86505.0
2020-08-13 10:30:00,16.75,16.86,16.75,16.86,69555.0,16.2532,16.36,16.2532,16.36,69555.0
2020-08-13 11:00:00,16.87,16.97,16.8,16.8,40740.0,16.3697,16.4667,16.3017,16.3017,40740.0
2020-08-13 11:30:00,16.72,16.78,16.67,16.73,49875.0,16.2241,16.2823,16.1756,16.2338,49875.0
2020-08-13 12:00:00,16.79,16.83,16.77,16.77,42870.0,16.292,16.3309,16.2726,16.2726,42870.0
2020-08-13 12:30:00,16.81,16.85,16.81,16.85,19500.0,16.3114,16.3503,16.3114,16.3503,19500.0
2020-08-13 13:00:00,16.87,16.88,16.6,16.63,35745.0,16.3697,16.3794,16.1077,16.1368,35745.0
2020-08-13 13:30:00,16.63,16.73,16.52,16.71,67965.0,16.1368,16.2338,16.03,16.2144,67965.0
2020-08-13 14:00:00,16.57,16.59,16.4,16.47,168870.0,16.0786,16.098,15.9136,15.9815,168870.0
2020-08-13 14:30:00,16.49,16.49,16.27,16.45,132045.0,16.0009,16.0009,15.7875,15.9621,132045.0
2020-08-13 15:00:00,16.44,16.57,16.4,16.54,44820.0,15.9524,16.0786,15.9136,16.0495,44820.0
2020-08-13 15:30:00,16.57,16.63,16.49,16.49,65895.0,16.0786,16.1368,16.0009,16.0009,65895.0
2020-08-14 09:30:00,16.65,17.06,16.48,16.83,524670.0,16.1562,16.554,15.9912,16.3309,524670.0
2020-08-14 10:00:00,16.86,16.86,16.41,16.41,149580.0,16.36,16.36,15.9233,15.9233,149580.0
2020-08-14 10:30:00,16.4,16.64,16.4,16.52,94605.0,15.9136,16.1465,15.9136,16.03,94605.0
2020-08-14 11:00:00,16.51,16.73,16.45,16.7,82005.0,16.0203,16.2338,15.9621,16.2047,82005.0
2020-08-14 11:30:00,16.67,16.69,16.42,16.48,72975.0,16.1756,16.195,15.933,15.9912,72975.0
2020-08-14 12:00:00,16.48,16.55,16.46,16.53,48930.0,15.9912,16.0592,15.9718,16.0397,48930.0
2020-08-14 12:30:00,16.57,16.67,16.57,16.58,45615.0,16.0786,16.1756,16.0786,16.0883,45615.0
2020-08-14 13:00:00,16.54,16.55,16.47,16.51,19170.0,16.0495,16.0592,15.9815,16.0203,19170.0
2020-08-14 13:30:00,16.5,16.5,16.4,16.45,45420.0,16.0106,16.0106,15.9136,15.9621,45420.0
2020-08-14 14:00:00,16.45,16.45,16.37,16.44,47010.0,15.9621,15.9621,15.8845,15.9524,47010.0
2020-08-14 14:30:00,16.47,16.5,16.42,16.45,40260.0,15.9815,16.0106,15.933,15.9621,40260.0
2020-08-14 15:00:00,16.45,16.45,16.31,16.39,168135.0,15.9621,15.9621,15.8263,15.9039,168135.0
2020-08-14 15:30:00,16.35,16.49,16.35,16.48,183450.0,15.8651,16.0009,15.8651,15.9912,183450.0
2020-08-17 09:30:00,16.86,17.17,16.8,16.93,816015.0,16.36,16.6608,16.3017,16.4279,816015.0
2020-08-17 10:00:00,16.9,17.02,16.8,17.0,250500.0,16.3988,16.5152,16.3017,16.4958,250500.0
2020-08-17 10:30:00,16.98,17.01,16.79,16.9,89430.0,16.4764,16.5055,16.292,16.3988,89430.0
2020-08-17 11:00:00,16.83,17.13,16.83,17.09,236370.0,16.3309,16.622,16.3309,16.5831,236370.0
2020-08-17 11:30:00,17.11,17.11,17.01,17.05,109050.0,16.6025,16.6025,16.5055,16.5443,109050.0
2020-08-17 12:00:00,17.07,17.09,16.99,17.06,37320.0,16.5637,16.5831,16.4861,16.554,37320.0
2020-08-17 12:30:00,17.07,17.25,17.07,17.25,232770.0,16.5637,16.7384,16.5637,16.7384,232770.0
2020-08-17 13:00:00,17.21,17.28,17.2,17.24,76590.0,16.6996,16.7675,16.6899,16.7287,76590.0
2020-08-17 13:30:00,17.24,17.24,17.19,17.19,28755.0,16.7287,16.7287,16.6802,16.6802,28755.0
2020-08-17 14:00:00,17.23,17.27,17.19,17.22,98220.0,16.719,16.7578,16.6802,16.7093,98220.0
2020-08-17 14:30:00,17.21,17.24,17.19,17.19,25155.0,16.6996,16.7287,16.6802,16.6802,25155.0
2020-08-17 15:00:00,17.21,17.21,17.09,17.09,28110.0,16.6996,16.6996,16.5831,16.5831,28110.0
2020-08-17 15:30:00,17.13,17.13,17.03,17.05,125055.0,16.622,16.622,16.5249,16.5443,125055.0
2020-08-18 09:30:00,17.28,17.37,16.85,16.88,519540.0,16.7675,16.8548,16.3503,16.3794,519540.0
2020-08-18 10:00:00,16.9,16.95,16.67,16.71,277515.0,16.3988,16.4473,16.1756,16.2144,277515.0
2020-08-18 10:30:00,16.67,16.97,16.63,16.89,190935.0,16.1756,16.4667,16.1368,16.3891,190935.0
2020-08-18 11:00:00,16.89,16.94,16.86,16.88,71685.0,16.3891,16.4376,16.36,16.3794,71685.0
2020-08-18 11:30:00,16.91,16.93,16.78,16.91,46290.0,16.4085,16.4279,16.2823,16.4085,46290.0
2020-08-18 12:00:00,16.88,16.91,16.81,16.91,32670.0,16.3794,16.4085,16.3114,16.4085,32670.0
2020-08-18 12:30:00,16.93,16.97,16.76,16.77,52830.0,16.4279,16.4667,16.2629,16.2726,52830.0
2020-08-18 13:00:00,16.8,16.81,16.7,16.77,55305.0,16.3017,16.3114,16.2047,16.2726,55305.0
2020-08-18 13:30:00,16.78,16.83,16.78,16.8,36690.0,16.2823,16.3309,16.2823,16.3017,36690.0
2020-08-18 14:00:00,16.77,16.82,16.76,16.78,21000.0,16.2726,16.3211,16.2629,16.2823,21000.0
2020-08-18 14:30:00,16.76,16.78,16.76,16.77,37500.0,16.2629,16.2823,16.2629,16.2726,37500.0
2020-08-18 15:00:00,16.76,16.84,16.76,16.81,29775.0,16.2629,16.3406,16.2629,16.3114,29775.0
2020-08-18 15:30:00,16.83,16.86,16.75,16.77,132660.0,16.3309,16.36,16.2532,16.2726,132660.0
2020-08-19 09:30:00,16.81,16.9,16.63,16.67,280830.0,16.3114,16.3988,16.1368,16.1756,280830.0
2020-08-19 10:00:00,16.74,16.81,16.72,16.81,45135.0,16.2435,16.3114,16.2241,16.3114,45135.0
2020-08-19 10:30:00,16.86,16.87,16.77,16.8,29970.0,16.36,16.3697,16.2726,16.3017,29970.0
2020-08-19 11:00:00,16.83,16.83,16.7,16.7,60270.0,16.3309,16.3309,16.2047,16.2047,60270.0
2020-08-19 11:30:00,16.75,16.84,16.74,16.83,63825.0,16.2532,16.3406,16.2435,16.3309,63825.0
2020-08-19 12:00:00,16.85,16.91,16.83,16.83,47175.0,16.3503,16.4085,16.3309,16.3309,47175.0
2020-08-19 12:30:00,16.83,16.83,16.77,16.81,21570.0,16.3309,16.3309,16.2726,16.3114,21570.0
2020-08-19 13:00:00,16.82,16.82,16.75,16.79,26745.0,16.3211,16.3211,16.2532,16.292,26745.0
2020-08-19 13:30:00,16.87,16.9,16.87,16.87,27405.0,16.3697,16.3988,16.3697,16.3697,27405.0
2020-08-19 14:00:00,16.86,16.87,16.32,16.44,485640.0,16.36,16.3697,15.836,15.9524,485640.0
2020-08-19 14:30:00,16.47,16.67,16.42,16.61,160515.0,15.9815,16.1756,15.933,16.1174,160515.0
2020-08-19 15:00:00,16.57,16.58,16.45,16.45,22950.0,16.0786,16.0883,15.9621,15.9621,22950.0
2020-08-19 15:30:00,16.48,16.57,16.34,16.48,166740.0,15.9912,16.0786,15.8554,15.9912,166740.0
2020-08-20 09:30:00,15.98,16.28,15.72,16.26,908775.0,15.5061,15.7972,15.2538,15.7778,908775.0
2020-08-20 10:00:00,16.23,16.23,15.96,15.98,350295.0,15.7486,15.7486,15.4867,15.5061,350295.0
2020-08-20 10:30:00,15.97,16.01,15.85,15.88,221640.0,15.4964,15.5352,15.3799,15.409,221640.0
2020-08-20 11:00:00,15.9,15.93,15.69,15.93,285165.0,15.4284,15.4575,15.2247,15.4575,285165.0
2020-08-20 11:30:00,15.91,16.07,15.89,16.05,159720.0,15.4381,15.5934,15.4187,15.574,159720.0
2020-08-20 12:00:00,16.04,16.07,15.97,15.97,173670.0,15.5643,15.5934,15.4964,15.4964,173670.0
2020-08-20 12:30:00,15.99,15.99,15.9,15.91,69000.0,15.5158,15.5158,15.4284,15.4381,69000.0
2020-08-20 13:00:00,15.91,16.03,15.91,15.97,31455.0,15.4381,15.5546,15.4381,15.4964,31455.0
2020-08-20 13:30:00,15.98,16.02,15.96,16.02,47235.0,15.5061,15.5449,15.4867,15.5449,47235.0
2020-08-20 14:00:00,16.03,16.05,15.91,16.01,67170.0,15.5546,15.574,15.4381,15.5352,67170.0
2020-08-20 14:30:00,16.0,16.04,16.0,16.03,18465.0,15.5255,15.5643,15.5255,15.5546,18465.0
2020-08-20 15:00:00,16.01,16.13,15.96,16.02,99615.0,15.5352,15.6516,15.4867,15.5449,99615.0
2020-08-20 15:30:00,16.0,16.19,16.0,16.03,135720.0,15.5255,15.7098,15.5255,15.5546,135720.0
2020-08-21 09:30:00,16.01,16.05,15.77,16.04,329805.0,15.5352,15.574,15.3023,15.5643,329805.0
2020-08-21 10:00:00,16.03,16.03,15.87,15.95,113685.0,15.5546,15.5546,15.3993,15.4769,113685.0
2020-08-21 10:30:00,15.95,16.07,15.95,16.05,72510.0,15.4769,15.5934,15.4769,15.574,72510.0
2020-08-21 11:00:00,16.06,16.17,15.97,16.17,103590.0,15.5837,15.6904,15.4964,15.6904,103590.0
2020-08-21 11:30:00,16.12,16.15,16.04,16.07,51615.0,15.6419,15.671,15.5643,15.5934,51615.0
2020-08-21 12:00:00,16.0,16.21,16.0,16.17,90330.0,15.5255,15.7292,15.5255,15.6904,90330.0
2020-08-21 12:30:00,16.21,16.28,16.21,16.27,58230.0,15.7292,15.7972,15.7292,15.7875,58230.0
2020-08-21 13:00:00,16.27,16.29,16.22,16.22,19560.0,15.7875,15.8069,15.7389,15.7389,19560.0
2020-08-21 13:30:00,16.2,16.25,16.13,16.13,100485.0,15.7195,15.7681,15.6516,15.6516,100485.0
2020-08-21 14:00:00,16.17,16.24,16.17,16.2,31710.0,15.6904,15.7583,15.6904,15.7195,31710.0
2020-08-21 14:30:00,16.23,16.29,16.17,16.27,78720.0,15.7486,15.8069,15.6904,15.7875,78720.0
2020-08-21 15:00:00,16.26,16.31,16.26,16.27,22845.0,15.7778,15.8263,15.7778,15.7875,22845.0
2020-08-21 15:30:00,16.24,16.4,16.22,16.38,233445.0,15.7583,15.9136,15.7389,15.8942,233445.0
2020-08-24 09:30:00,16.89,17.04,16.63,16.77,892800.0,16.3891,16.5346,16.1368,16.2726,892800.0
2020-08-24 10:00:00,16.8,16.93,16.67,16.82,245040.0,16.3017,16.4279,16.1756,16.3211,245040.0
2020-08-24 10:30:00,16.82,16.82,16.48,16.53,246540.0,16.3211,16.3211,15.9912,16.0397,246540.0
2020-08-24 11:00:00,16.58,16.68,16.56,16.56,82410.0,16.0883,16.1853,16.0689,16.0689,82410.0
2020-08-24 11:30:00,16.62,16.68,16.58,16.67,59355.0,16.1271,16.1853,16.0883,16.1756,59355.0
2020-08-24 12:00:00,16.7,16.73,16.66,16.68,25320.0,16.2047,16.2338,16.1659,16.1853,25320.0
2020-08-24 12:30:00,16.61,16.67,16.58,16.58,34320.0,16.1174,16.1756,16.0883,16.0883,34320.0
2020-08-24 13:00:00,16.64,16.72,16.63,16.66,45150.0,16.1465,16.2241,16.1368,16.1659,45150.0
2020-08-24 13:30:00,16.63,16.67,16.6,16.67,21570.0,16.1368,16.1756,16.1077,16.1756,21570.0
2020-08-24 14:00:00,16.63,16.71,16.63,16.65,45915.0,16.1368,16.2144,16.1368,16.1562,45915.0
2020-08-24 14:30:00,16.6,16.6,16.51,16.53,74250.0,16.1077,16.1077,16.0203,16.0397,74250.0
2020-08-24 15:00:00,16.53,16.64,16.49,16.61,68460.0,16.0397,16.1465,16.0009,16.1174,68460.0
2020-08-24 15:30:00,16.63,16.86,16.58,16.85,226665.0,16.1368,16.36,16.0883,16.3503,226665.0
2020-08-25 09:30:00,16.88,17.27,16.88,17.15,671565.0,16.3794,16.7578,16.3794,16.6414,671565.0
2020-08-25 10:00:00,17.12,17.17,16.93,16.99,144420.0,16.6122,16.6608,16.4279,16.4861,144420.0
2020-08-25 10:30:00,16.95,17.13,16.95,17.03,81330.0,16.4473,16.622,16.4473,16.5249,81330.0
2020-08-25 11:00:00,17.0,17.08,16.95,16.95,44820.0,16.4958,16.5734,16.4473,16.4473,44820.0
2020-08-25 11:30:00,16.99,17.03,16.91,17.03,86385.0,16.4861,16.5249,16.4085,16.5249,86385.0
2020-08-25 12:00:00,17.05,17.07,17.0,17.05,59775.0,16.5443,16.5637,16.4958,16.5443,59775.0
2020-08-25 12:30:00,17.07,17.11,17.04,17.11,102240.0,16.5637,16.6025,16.5346,16.6025,102240.0
2020-08-25 13:00:00,17.1,17.21,17.08,17.2,153240.0,16.5928,16.6996,16.5734,16.6899,153240.0
2020-08-25 13:30:00,17.2,17.28,17.18,17.18,144795.0,16.6899,16.7675,16.6705,16.6705,144795.0
2020-08-25 14:00:00,17.18,17.22,17.13,17.22,39585.0,16.6705,16.7093,16.622,16.7093,39585.0
2020-08-25 14:30:00,17.21,17.25,17.21,17.25,42330.0,16.6996,16.7384,16.6996,16.7384,42330.0
2020-08-25 15:00:00,17.22,17.3,17.22,17.3,105795.0,16.7093,16.7869,16.7093,16.7869,105795.0
2020-08-25 15:30:00,17.31,17.39,17.3,17.38,317880.0,16.7966,16.8742,16.7869,16.8645,317880.0
2020-08-26 09:30:00,17.5,17.51,17.29,17.37,455325.0,16.981,16.9907,16.7772,16.8548,455325.0
2020-08-26 10:00:00,17.28,17.46,17.27,17.41,151800.0,16.7675,16.9422,16.7578,16.8936,151800.0
2020-08-26 10:30:00,17.43,17.56,17.41,17.46,188460.0,16.9131,17.0392,16.8936,16.9422,188460.0
2020-08-26 11:00:00,17.42,17.42,17.27,17.37,162165.0,16.9034,16.9034,16.7578,16.8548,162165.0
2020-08-26 11:30:00,17.4,17.54,17.37,17.52,154050.0,16.8839,17.0198,16.8548,17.0004,154050.0
2020-08-26 12:00:00,17.53,17.67,17.52,17.67,155370.0,17.0101,17.1459,17.0004,17.1459,155370.0
2020-08-26 12:30:00,17.65,17.65,17.56,17.56,98625.0,17.1265,17.1265,17.0392,17.0392,98625.0
2020-08-26 13:00:00,17.58,17.64,17.58,17.62,25845.0,17.0586,17.1168,17.0586,17.0974,25845.0
2020-08-26 13:30:00,17.65,17.7,17.65,17.68,33525.0,17.1265,17.175,17.1265,17.1556,33525.0
2020-08-26 14:00:00,17.63,17.71,17.63,17.64,36150.0,17.1071,17.1848,17.1071,17.1168,36150.0
2020-08-26 14:30:00,17.57,17.57,17.41,17.45,72435.0,17.0489,17.0489,16.8936,16.9325,72435.0
2020-08-26 15:00:00,17.43,17.63,17.42,17.62,103710.0,16.9131,17.1071,16.9034,17.0974,103710.0
2020-08-26 15:30:00,17.57,17.62,17.52,17.56,88995.0,17.0489,17.0974,17.0004,17.0392,88995.0
2020-08-27 09:30:00,17.66,17.75,17.01,17.07,647490.0,17.1362,17.2236,16.5055,16.5637,647490.0
2020-08-27 10:00:00,17.03,17.27,16.77,17.27,367755.0,16.5249,16.7578,16.2726,16.7578,367755.0
2020-08-27 10:30:00,17.27,17.33,17.13,17.33,142605.0,16.7578,16.816,16.622,16.816,142605.0
2020-08-27 11:00:00,17.33,17.42,17.17,17.17,138240.0,16.816,16.9034,16.6608,16.6608,138240.0
2020-08-27 11:30:00,17.1,17.33,17.1,17.24,54750.0,16.5928,16.816,16.5928,16.7287,54750.0
2020-08-27 12:00:00,17.19,17.19,16.97,16.98,133470.0,16.6802,16.6802,16.4667,16.4764,133470.0
2020-08-27 12:30:00,17.0,17.02,16.61,16.69,503340.0,16.4958,16.5152,16.1174,16.195,503340.0
2020-08-27 13:00:00,16.65,16.83,16.59,16.82,175185.0,16.1562,16.3309,16.098,16.3211,175185.0
2020-08-27 13:30:00,16.81,16.89,16.7,16.87,88680.0,16.3114,16.3891,16.2047,16.3697,88680.0
2020-08-27 14:00:00,16.9,17.03,16.9,17.03,77745.0,16.3988,16.5249,16.3988,16.5249,77745.0
2020-08-27 14:30:00,17.03,17.13,17.0,17.05,120900.0,16.5249,16.622,16.4958,16.5443,120900.0
2020-08-27 15:00:00,17.09,17.17,17.05,17.06,79755.0,16.5831,16.6608,16.5443,16.554,79755.0
2020-08-27 15:30:00,17.15,17.15,16.87,16.9,96660.0,16.6414,16.6414,16.3697,16.3988,96660.0
2020-08-28 09:30:00,17.01,17.31,16.9,17.3,451575.0,16.5055,16.7966,16.3988,16.7869,451575.0
2020-08-28 10:00:00,17.33,17.4,17.27,17.33,196545.0,16.816,16.8839,16.7578,16.816,196545.0
2020-08-28 10:30:00,17.31,17.36,17.11,17.19,51825.0,16.7966,16.8451,16.6025,16.6802,51825.0
2020-08-28 11:00:00,17.2,17.43,17.18,17.41,234405.0,16.6899,16.9131,16.6705,16.8936,234405.0
2020-08-28 11:30:00,17.39,17.45,17.35,17.42,271470.0,16.8742,16.9325,16.8354,16.9034,271470.0
2020-08-28 12:00:00,17.44,17.53,17.44,17.5,124890.0,16.9228,17.0101,16.9228,16.981,124890.0
2020-08-28 12:30:00,17.53,17.57,17.44,17.57,89160.0,17.0101,17.0489,16.9228,17.0489,89160.0
2020-08-28 13:00:00,17.55,17.55,17.45,17.48,54495.0,17.0295,17.0295,16.9325,16.9616,54495.0
2020-08-28 13:30:00,17.47,17.57,17.38,17.55,67080.0,16.9519,17.0489,16.8645,17.0295,67080.0
2020-08-28 14:00:00,17.55,17.73,17.52,17.69,209265.0,17.0295,17.2042,17.0004,17.1653,209265.0
2020-08-28 14:30:00,17.69,17.77,17.65,17.68,88575.0,17.1653,17.243,17.1265,17.1556,88575.0
2020-08-28 15:00:00,17.68,17.82,17.66,17.78,158475.0,17.1556,17.2915,17.1362,17.2527,158475.0
2020-08-28 15:30:00,17.8,17.87,17.79,17.87,182085.0,17.2721,17.34,17.2624,17.34,182085.0
2020-08-31 09:30:00,17.84,17.84,17.4,17.47,511800.0,17.3109,17.3109,16.8839,16.9519,511800.0
2020-08-31 10:00:00,17.56,17.62,17.43,17.47,87720.0,17.0392,17.0974,16.9131,16.9519,87720.0
2020-08-31 10:30:00,17.53,17.73,17.53,17.73,195660.0,17.0101,17.2042,17.0101,17.2042,195660.0
2020-08-31 11:00:00,17.7,17.71,17.48,17.52,179535.0,17.175,17.1848,16.9616,17.0004,179535.0
2020-08-31 11:30:00,17.53,17.71,17.5,17.71,58035.0,17.0101,17.1848,16.981,17.1848,58035.0
2020-08-31 12:00:00,17.73,18.02,17.73,18.01,227280.0,17.2042,17.4856,17.2042,17.4759,227280.0
2020-08-31 12:30:00,18.03,18.1,17.96,18.04,72480.0,17.4953,17.5632,17.4273,17.505,72480.0
2020-08-31 13:00:00,18.05,18.17,18.03,18.07,78990.0,17.5147,17.6311,17.4953,17.5341,78990.0
2020-08-31 13:30:00,18.13,18.19,18.05,18.19,33510.0,17.5923,17.6505,17.5147,17.6505,33510.0
2020-08-31 14:00:00,18.07,18.15,18.07,18.13,14190.0,17.5341,17.6117,17.5341,17.5923,14190.0
2020-08-31 14:30:00,18.08,18.13,18.06,18.06,46590.0,17.5438,17.5923,17.5244,17.5244,46590.0
2020-08-31 15:00:00,18.02,18.09,17.81,17.89,100395.0,17.4856,17.5535,17.2818,17.3594,100395.0
2020-08-31 15:30:00,17.88,17.99,17.77,17.77,114660.0,17.3497,17.4564,17.243,17.243,114660.0
2020-09-01 09:30:00,18.13,18.53,17.87,18.42,429900.0,17.5923,17.9804,17.34,17.8737,429900.0
2020-09-01 10:00:00,18.38,18.8,18.37,18.77,282075.0,17.8349,18.2424,17.8252,18.2133,282075.0
2020-09-01 10:30:00,18.73,18.75,18.62,18.62,156045.0,18.1745,18.1939,18.0678,18.0678,156045.0
2020-09-01 11:00:00,18.64,18.68,18.48,18.52,164040.0,18.0872,18.126,17.9319,17.9707,164040.0
2020-09-01 11:30:00,18.5,18.59,18.45,18.53,34860.0,17.9513,18.0387,17.9028,17.9804,34860.0
2020-09-01 12:00:00,18.57,18.73,18.57,18.73,122565.0,18.0192,18.1745,18.0192,18.1745,122565.0
2020-09-01 12:30:00,18.77,18.79,18.54,18.67,42015.0,18.2133,18.2327,17.9901,18.1163,42015.0
2020-09-01 13:00:00,18.62,18.67,18.59,18.67,24885.0,18.0678,18.1163,18.0387,18.1163,24885.0
2020-09-01 13:30:00,18.67,18.75,18.67,18.67,31080.0,18.1163,18.1939,18.1163,18.1163,31080.0
2020-09-01 14:00:00,18.67,18.73,18.63,18.67,16515.0,18.1163,18.1745,18.0775,18.1163,16515.0
2020-09-01 14:30:00,18.69,18.71,18.61,18.66,29880.0,18.1357,18.1551,18.0581,18.1066,29880.0
2020-09-01 15:00:00,18.67,18.73,18.66,18.68,33030.0,18.1163,18.1745,18.1066,18.126,33030.0
2020-09-01 15:30:00,18.63,18.83,18.63,18.82,93690.0,18.0775,18.2715,18.0775,18.2618,93690.0
2020-09-02 09:30:00,19.63,19.98,19.14,19.4,1050285.0,19.0478,19.3874,18.5723,18.8246,1050285.0
2020-09-02 10:00:00,19.43,20.0,19.43,19.97,351765.0,18.8537,19.4068,18.8537,19.3777,351765.0
2020-09-02 10:30:00,19.96,20.07,19.72,20.04,182655.0,19.368,19.4748,19.1351,19.4456,182655.0
2020-09-02 11:00:00,19.98,19.98,19.62,19.73,102990.0,19.3874,19.3874,19.0381,19.1448,102990.0
2020-09-02 11:30:00,19.96,19.96,19.48,19.78,111705.0,19.368,19.368,18.9023,19.1934,111705.0
2020-09-02 12:00:00,19.8,19.94,19.75,19.92,83610.0,19.2128,19.3486,19.1642,19.3292,83610.0
2020-09-02 12:30:00,19.98,20.1,19.92,20.05,179265.0,19.3874,19.5039,19.3292,19.4554,179265.0
2020-09-02 13:00:00,20.0,20.24,20.0,20.22,141600.0,19.4068,19.6397,19.4068,19.6203,141600.0
2020-09-02 13:30:00,20.25,20.33,20.23,20.32,90825.0,19.6494,19.727,19.63,19.7173,90825.0
2020-09-02 14:00:00,20.29,20.35,20.21,20.35,31080.0,19.6882,19.7465,19.6106,19.7465,31080.0
2020-09-02 14:30:00,20.33,20.45,20.28,20.39,43590.0,19.727,19.8435,19.6785,19.7853,43590.0
2020-09-02 15:00:00,20.39,20.76,20.39,20.61,216120.0,19.7853,20.1443,19.7853,19.9987,216120.0
2020-09-02 15:30:00,20.59,20.6,20.44,20.44,131685.0,19.9793,19.989,19.8338,19.8338,131685.0
2020-09-03 09:30:00,19.57,19.6,18.48,18.81,1400850.0,18.9896,19.0187,17.9319,18.2521,1400850.0
2020-09-03 10:00:00,18.82,19.04,18.13,18.27,697275.0,18.2618,18.4753,17.5923,17.7281,697275.0
2020-09-03 10:30:00,18.29,18.4,17.61,18.14,519435.0,17.7475,17.8543,17.0877,17.602,519435.0
2020-09-03 11:00:00,17.95,17.95,17.0,17.52,418890.0,17.4176,17.4176,16.4958,17.0004,418890.0
2020-09-03 11:30:00,17.47,18.0,17.27,17.67,514125.0,16.9519,17.4662,16.7578,17.1459,514125.0
2020-09-03 12:00:00,17.71,17.71,17.13,17.2,239805.0,17.1848,17.1848,16.622,16.6899,239805.0
2020-09-03 12:30:00,17.13,17.25,16.91,16.95,513990.0,16.622,16.7384,16.4085,16.4473,513990.0
2020-09-03 13:00:00,16.92,17.28,16.68,17.28,209085.0,16.4182,16.7675,16.1853,16.7675,209085.0
2020-09-03 13:30:00,17.17,17.17,16.83,17.0,97335.0,16.6608,16.6608,16.3309,16.4958,97335.0
2020-09-03 14:00:00,16.93,17.16,16.87,17.0,103380.0,16.4279,16.6511,16.3697,16.4958,103380.0
2020-09-03 14:30:00,17.07,17.2,16.8,16.8,221880.0,16.5637,16.6899,16.3017,16.3017,221880.0
2020-09-03 15:00:00,16.73,16.9,16.61,16.7,371580.0,16.2338,16.3988,16.1174,16.2047,371580.0
2020-09-03 15:30:00,16.78,17.02,16.67,16.98,311235.0,16.2823,16.5152,16.1756,16.4764,311235.0
2020-09-04 09:30:00,16.62,17.35,16.34,16.37,949365.0,16.1271,16.8354,15.8554,15.8845,949365.0
2020-09-04 10:00:00,16.44,16.67,15.48,15.48,370545.0,15.9524,16.1756,15.0209,15.0209,370545.0
2020-09-04 10:30:00,15.56,15.62,14.67,15.4,616830.0,15.0985,15.1567,14.2349,14.9433,616830.0
2020-09-04 11:00:00,15.43,15.5,15.13,15.2,170535.0,14.9724,15.0403,14.6813,14.7492,170535.0
2020-09-04 11:30:00,15.33,15.92,15.33,15.92,258285.0,14.8753,15.4478,14.8753,15.4478,258285.0
2020-09-04 12:00:00,15.93,16.1,15.67,16.1,142350.0,15.4575,15.6225,15.2053,15.6225,142350.0
2020-09-04 12:30:00,16.06,16.29,15.9,16.06,171360.0,15.5837,15.8069,15.4284,15.5837,171360.0
2020-09-04 13:00:00,16.01,16.01,15.6,15.7,125595.0,15.5352,15.5352,15.1373,15.2344,125595.0
2020-09-04 13:30:00,15.62,16.0,15.6,15.97,163065.0,15.1567,15.5255,15.1373,15.4964,163065.0
2020-09-04 14:00:00,15.93,16.23,15.87,16.23,136065.0,15.4575,15.7486,15.3993,15.7486,136065.0
2020-09-04 14:30:00,16.2,16.67,16.1,16.65,331710.0,15.7195,16.1756,15.6225,16.1562,331710.0
2020-09-04 15:00:00,16.63,17.0,16.59,16.98,263655.0,16.1368,16.4958,16.098,16.4764,263655.0
2020-09-04 15:30:00,16.92,16.92,16.43,16.43,214035.0,16.4182,16.4182,15.9427,15.9427,214035.0
2020-09-08 09:30:00,14.71,15.07,14.3,14.99,1058820.0,14.2737,14.623,13.8759,14.5454,1058820.0
2020-09-08 10:00:00,15.12,15.56,14.87,15.5,364515.0,14.6716,15.0985,14.429,15.0403,364515.0
2020-09-08 10:30:00,15.56,15.56,15.1,15.31,207180.0,15.0985,15.0985,14.6522,14.8559,207180.0
2020-09-08 11:00:00,15.2,15.4,15.1,15.13,88575.0,14.7492,14.9433,14.6522,14.6813,88575.0
2020-09-08 11:30:00,15.16,15.16,14.79,14.9,125445.0,14.7104,14.7104,14.3514,14.4581,125445.0
2020-09-08 12:00:00,15.07,15.21,15.03,15.13,18870.0,14.623,14.7589,14.5842,14.6813,18870.0
2020-09-08 12:30:00,15.03,15.24,15.03,15.22,47445.0,14.5842,14.788,14.5842,14.7686,47445.0
2020-09-08 13:00:00,15.05,15.14,14.98,15.06,55260.0,14.6036,14.691,14.5357,14.6133,55260.0
2020-09-08 13:30:00,15.08,15.15,15.05,15.05,34875.0,14.6328,14.7007,14.6036,14.6036,34875.0
2020-09-08 14:00:00,15.0,15.0,14.65,14.67,123420.0,14.5551,14.5551,14.2155,14.2349,123420.0
2020-09-08 14:30:00,14.6,14.66,14.28,14.53,331020.0,14.167,14.2252,13.8565,14.0991,331020.0
2020-09-08 15:00:00,14.46,14.57,14.22,14.57,88485.0,14.0311,14.1379,13.7983,14.1379,88485.0
2020-09-08 15:30:00,14.6,14.67,14.13,14.13,290760.0,14.167,14.2349,13.7109,13.7109,290760.0
2020-09-09 09:30:00,15.21,15.22,14.67,14.79,826650.0,14.7589,14.7686,14.2349,14.3514,826650.0
2020-09-09 10:00:00,14.83,15.09,14.73,15.04,438915.0,14.3902,14.6425,14.2931,14.5939,438915.0
2020-09-09 10:30:00,15.06,15.24,15.05,15.24,262425.0,14.6133,14.788,14.6036,14.788,262425.0
2020-09-09 11:00:00,15.26,15.41,15.1,15.29,160080.0,14.8074,14.953,14.6522,14.8365,160080.0
2020-09-09 11:30:00,15.3,15.31,15.2,15.27,53760.0,14.8462,14.8559,14.7492,14.8171,53760.0
2020-09-09 12:00:00,15.27,15.52,15.27,15.49,193965.0,14.8171,15.0597,14.8171,15.0306,193965.0
2020-09-09 12:30:00,15.49,15.55,15.48,15.53,67980.0,15.0306,15.0888,15.0209,15.0694,67980.0
2020-09-09 13:00:00,15.57,15.69,15.55,15.56,93045.0,15.1082,15.2247,15.0888,15.0985,93045.0
2020-09-09 13:30:00,15.53,15.59,15.33,15.33,110235.0,15.0694,15.1276,14.8753,14.8753,110235.0
2020-09-09 14:00:00,15.37,15.4,15.25,15.25,123030.0,14.9142,14.9433,14.7977,14.7977,123030.0
2020-09-09 14:30:00,15.37,15.45,15.34,15.43,34095.0,14.9142,14.9918,14.885,14.9724,34095.0
2020-09-09 15:00:00,15.43,15.54,15.42,15.54,87225.0,14.9724,15.0791,14.9627,15.0791,87225.0
2020-09-09 15:30:00,15.54,15.58,15.28,15.35,180675.0,15.0791,15.1179,14.8268,14.8947,180675.0
2020-09-10 09:30:00,15.85,16.07,15.67,15.67,657840.0,15.3799,15.5934,15.2053,15.2053,657840.0
2020-09-10 10:00:00,15.7,15.97,15.7,15.77,146820.0,15.2344,15.4964,15.2344,15.3023,146820.0
2020-09-10 10:30:00,15.88,15.9,15.41,15.44,129675.0,15.409,15.4284,14.953,14.9821,129675.0
2020-09-10 11:00:00,15.39,15.73,15.33,15.73,142440.0,14.9336,15.2635,14.8753,15.2635,142440.0
2020-09-10 11:30:00,15.7,15.75,15.46,15.46,26295.0,15.2344,15.2829,15.0015,15.0015,26295.0
2020-09-10 12:00:00,15.49,15.54,15.22,15.34,51435.0,15.0306,15.0791,14.7686,14.885,51435.0
2020-09-10 12:30:00,15.4,15.4,15.13,15.34,118515.0,14.9433,14.9433,14.6813,14.885,118515.0
2020-09-10 13:00:00,15.31,15.47,15.31,15.31,71580.0,14.8559,15.0112,14.8559,14.8559,71580.0
2020-09-10 13:30:00,15.36,15.42,15.23,15.23,41775.0,14.9044,14.9627,14.7783,14.7783,41775.0
2020-09-10 14:00:00,15.24,15.27,14.59,14.59,181620.0,14.788,14.8171,14.1573,14.1573,181620.0
2020-09-10 14:30:00,14.73,14.87,14.61,14.87,218355.0,14.2931,14.429,14.1767,14.429,218355.0
2020-09-10 15:00:00,14.87,14.87,14.43,14.6,169365.0,14.429,14.429,14.002,14.167,169365.0
2020-09-10 15:30:00,14.6,14.88,14.59,14.67,206385.0,14.167,14.4387,14.1573,14.2349,206385.0
2020-09-11 09:30:00,15.03,15.47,14.93,14.93,635430.0,14.5842,15.0112,14.4872,14.4872,635430.0
2020-09-11 10:00:00,14.93,15.32,14.87,15.23,236490.0,14.4872,14.8656,14.429,14.7783,236490.0
2020-09-11 10:30:00,15.19,15.37,15.02,15.19,103080.0,14.7395,14.9142,14.5745,14.7395,103080.0
2020-09-11 11:00:00,15.33,15.37,15.06,15.13,127065.0,14.8753,14.9142,14.6133,14.6813,127065.0
2020-09-11 11:30:00,15.03,15.12,14.9,14.9,71730.0,14.5842,14.6716,14.4581,14.4581,71730.0
2020-09-11 12:00:00,14.87,15.0,14.85,14.96,52215.0,14.429,14.5551,14.4096,14.5163,52215.0
2020-09-11 12:30:00,14.82,14.82,14.59,14.59,123225.0,14.3805,14.3805,14.1573,14.1573,123225.0
2020-09-11 13:00:00,14.58,14.6,14.3,14.33,101760.0,14.1476,14.167,13.8759,13.905,101760.0
2020-09-11 13:30:00,14.31,14.53,14.2,14.37,87855.0,13.8856,14.0991,13.7789,13.9438,87855.0
2020-09-11 14:00:00,14.31,14.6,14.31,14.47,161325.0,13.8856,14.167,13.8856,14.0408,161325.0
2020-09-11 14:30:00,14.56,14.77,14.56,14.61,117795.0,14.1282,14.3319,14.1282,14.1767,117795.0
2020-09-11 15:00:00,14.57,14.73,14.37,14.72,107040.0,14.1379,14.2931,13.9438,14.2834,107040.0
2020-09-11 15:30:00,14.79,14.8,14.57,14.65,279030.0,14.3514,14.3611,14.1379,14.2155,279030.0
2020-09-14 09:30:00,15.55,15.82,15.46,15.59,768780.0,15.0888,15.3508,15.0015,15.1276,768780.0
2020-09-14 10:00:00,15.6,15.72,15.51,15.72,130965.0,15.1373,15.2538,15.05,15.2538,130965.0
2020-09-14 10:30:00,15.68,15.74,15.49,15.74,59490.0,15.215,15.2732,15.0306,15.2732,59490.0
2020-09-14 11:00:00,15.75,15.78,15.58,15.65,35685.0,15.2829,15.312,15.1179,15.1858,35685.0
2020-09-14 11:30:00,15.62,15.73,15.62,15.73,24555.0,15.1567,15.2635,15.1567,15.2635,24555.0
2020-09-14 12:00:00,15.72,15.78,15.55,15.55,38880.0,15.2538,15.312,15.0888,15.0888,38880.0
2020-09-14 12:30:00,15.58,15.58,15.5,15.5,39330.0,15.1179,15.1179,15.0403,15.0403,39330.0
2020-09-14 13:00:00,15.6,15.6,15.28,15.37,149010.0,15.1373,15.1373,14.8268,14.9142,149010.0
2020-09-14 13:30:00,15.38,15.41,15.22,15.41,77760.0,14.9239,14.953,14.7686,14.953,77760.0
2020-09-14 14:00:00,15.4,15.53,15.4,15.45,31140.0,14.9433,15.0694,14.9433,14.9918,31140.0
2020-09-14 14:30:00,15.5,15.51,15.33,15.45,35040.0,15.0403,15.05,14.8753,14.9918,35040.0
2020-09-14 15:00:00,15.46,15.5,15.38,15.44,76020.0,15.0015,15.0403,14.9239,14.9821,76020.0
2020-09-14 15:30:00,15.51,15.73,15.51,15.58,199455.0,15.05,15.2635,15.05,15.1179,199455.0
2020-09-15 09:30:00,16.15,16.27,16.11,16.2,773565.0,15.671,15.7875,15.6322,15.7195,773565.0
2020-09-15 10:00:00,16.2,16.38,16.18,16.36,217560.0,15.7195,15.8942,15.7001,15.8748,217560.0
2020-09-15 10:30:00,16.34,16.45,16.25,16.4,134280.0,15.8554,15.9621,15.7681,15.9136,134280.0
2020-09-15 11:00:00,16.45,16.53,16.43,16.47,121725.0,15.9621,16.0397,15.9427,15.9815,121725.0
2020-09-15 11:30:00,16.5,16.57,16.35,16.42,64485.0,16.0106,16.0786,15.8651,15.933,64485.0
2020-09-15 12:00:00,16.47,16.55,16.47,16.55,57510.0,15.9815,16.0592,15.9815,16.0592,57510.0
2020-09-15 12:30:00,16.55,16.67,16.55,16.62,104070.0,16.0592,16.1756,16.0592,16.1271,104070.0
2020-09-15 13:00:00,16.66,16.66,16.53,16.53,21000.0,16.1659,16.1659,16.0397,16.0397,21000.0
2020-09-15 13:30:00,16.5,16.56,16.5,16.51,13530.0,16.0106,16.0689,16.0106,16.0203,13530.0
2020-09-15 14:00:00,16.47,16.47,16.38,16.46,29100.0,15.9815,15.9815,15.8942,15.9718,29100.0
2020-09-15 14:30:00,16.5,16.6,16.42,16.57,18615.0,16.0106,16.1077,15.933,16.0786,18615.0
2020-09-15 15:00:00,16.58,16.58,16.37,16.43,40410.0,16.0883,16.0883,15.8845,15.9427,40410.0
2020-09-15 15:30:00,16.38,16.4,16.19,16.4,126210.0,15.8942,15.9136,15.7098,15.9136,126210.0
2020-09-16 09:30:00,16.59,16.78,16.5,16.69,337245.0,16.098,16.2823,16.0106,16.195,337245.0
2020-09-16 10:00:00,16.71,16.73,16.54,16.54,84360.0,16.2144,16.2338,16.0495,16.0495,84360.0
2020-09-16 10:30:00,16.64,16.65,16.36,16.46,168750.0,16.1465,16.1562,15.8748,15.9718,168750.0
2020-09-16 11:00:00,16.54,16.71,16.51,16.6,80685.0,16.0495,16.2144,16.0203,16.1077,80685.0
2020-09-16 11:30:00,16.62,16.69,16.62,16.66,42750.0,16.1271,16.195,16.1271,16.1659,42750.0
2020-09-16 12:00:00,16.53,16.6,16.4,16.43,47430.0,16.0397,16.1077,15.9136,15.9427,47430.0
2020-09-16 12:30:00,16.46,16.46,16.33,16.42,27435.0,15.9718,15.9718,15.8457,15.933,27435.0
2020-09-16 13:00:00,16.36,16.42,16.23,16.23,11925.0,15.8748,15.933,15.7486,15.7486,11925.0
2020-09-16 13:30:00,16.2,16.3,16.2,16.3,19140.0,15.7195,15.8166,15.7195,15.8166,19140.0
2020-09-16 14:00:00,16.46,16.56,16.31,16.51,50715.0,15.9718,16.0689,15.8263,16.0203,50715.0
2020-09-16 14:30:00,16.56,16.64,16.29,16.35,45060.0,16.0689,16.1465,15.8069,15.8651,45060.0
2020-09-16 15:00:00,16.38,16.42,16.08,16.09,77175.0,15.8942,15.933,15.6031,15.6128,77175.0
2020-09-16 15:30:00,16.07,16.16,15.84,15.88,176655.0,15.5934,15.6807,15.3702,15.409,176655.0
2020-09-17 09:30:00,14.75,15.25,14.58,15.25,996780.0,14.3125,14.7977,14.1476,14.7977,996780.0
2020-09-17 10:00:00,15.29,15.47,15.17,15.3,397140.0,14.8365,15.0112,14.7201,14.8462,397140.0
2020-09-17 10:30:00,15.29,15.75,15.29,15.67,303765.0,14.8365,15.2829,14.8365,15.2053,303765.0
2020-09-17 11:00:00,15.67,15.97,15.66,15.69,106485.0,15.2053,15.4964,15.1956,15.2247,106485.0
2020-09-17 11:30:00,15.7,15.85,15.38,15.38,107865.0,15.2344,15.3799,14.9239,14.9239,107865.0
2020-09-17 12:00:00,15.4,15.49,15.14,15.23,90690.0,14.9433,15.0306,14.691,14.7783,90690.0
2020-09-17 12:30:00,15.17,15.53,15.17,15.53,113865.0,14.7201,15.0694,14.7201,15.0694,113865.0
2020-09-17 13:00:00,15.53,15.62,15.48,15.49,61470.0,15.0694,15.1567,15.0209,15.0306,61470.0
2020-09-17 13:30:00,15.65,15.8,15.64,15.73,30000.0,15.1858,15.3314,15.1761,15.2635,30000.0
2020-09-17 14:00:00,15.77,15.83,15.59,15.59,216675.0,15.3023,15.3605,15.1276,15.1276,216675.0
2020-09-17 14:30:00,15.56,15.68,15.5,15.68,44250.0,15.0985,15.215,15.0403,15.215,44250.0
2020-09-17 15:00:00,15.58,15.77,15.43,15.54,68985.0,15.1179,15.3023,14.9724,15.0791,68985.0
2020-09-17 15:30:00,15.64,15.82,15.64,15.8,110265.0,15.1761,15.3508,15.1761,15.3314,110265.0
2020-09-18 09:30:00,16.07,16.2,15.64,15.68,388755.0,15.5934,15.7195,15.1761,15.215,388755.0
2020-09-18 10:00:00,15.71,15.87,15.66,15.67,156570.0,15.2441,15.3993,15.1956,15.2053,156570.0
2020-09-18 10:30:00,15.68,15.68,15.33,15.35,257055.0,15.215,15.215,14.8753,14.8947,257055.0
2020-09-18 11:00:00,15.36,15.47,15.27,15.37,237885.0,14.9044,15.0112,14.8171,14.9142,237885.0
2020-09-18 11:30:00,15.36,15.37,15.11,15.37,175020.0,14.9044,14.9142,14.6619,14.9142,175020.0
2020-09-18 12:00:00,15.29,15.4,15.08,15.13,226470.0,14.8365,14.9433,14.6328,14.6813,226470.0
2020-09-18 12:30:00,15.15,15.15,14.8,14.93,199275.0,14.7007,14.7007,14.3611,14.4872,199275.0
2020-09-18 13:00:00,14.94,14.98,14.64,14.64,338520.0,14.4969,14.5357,14.2058,14.2058,338520.0
2020-09-18 13:30:00,14.62,14.96,14.53,14.95,270360.0,14.1864,14.5163,14.0991,14.5066,270360.0
2020-09-18 14:00:00,14.89,15.07,14.85,15.07,39000.0,14.4484,14.623,14.4096,14.623,39000.0
2020-09-18 14:30:00,15.07,15.17,15.0,15.17,36090.0,14.623,14.7201,14.5551,14.7201,36090.0
2020-09-18 15:00:00,15.2,15.27,15.13,15.27,27330.0,14.7492,14.8171,14.6813,14.8171,27330.0
2020-09-18 15:30:00,15.27,15.33,15.05,15.09,132465.0,14.8171,14.8753,14.6036,14.6425,132465.0
2020-09-21 09:30:00,14.2,14.64,13.92,14.35,921975.0,13.7789,14.2058,13.5072,13.9244,921975.0
2020-09-21 10:00:00,14.36,14.36,13.95,13.99,245025.0,13.9341,13.9341,13.5363,13.5751,245025.0
2020-09-21 10:30:00,13.96,14.24,13.9,14.2,258150.0,13.546,13.8177,13.4877,13.7789,258150.0
2020-09-21 11:00:00,14.27,14.4,14.1,14.18,222165.0,13.8468,13.9729,13.6818,13.7594,222165.0
2020-09-21 11:30:00,14.28,14.67,14.2,14.67,240990.0,13.8565,14.2349,13.7789,14.2349,240990.0
2020-09-21 12:00:00,14.71,14.87,14.7,14.83,293295.0,14.2737,14.429,14.264,14.3902,293295.0
2020-09-21 12:30:00,14.86,14.87,14.66,14.66,98100.0,14.4193,14.429,14.2252,14.2252,98100.0
2020-09-21 13:00:00,14.7,14.85,14.61,14.75,126960.0,14.264,14.4096,14.1767,14.3125,126960.0
2020-09-21 13:30:00,14.8,14.87,14.64,14.67,67530.0,14.3611,14.429,14.2058,14.2349,67530.0
2020-09-21 14:00:00,14.7,14.72,14.52,14.6,97590.0,14.264,14.2834,14.0894,14.167,97590.0
2020-09-21 14:30:00,14.53,14.54,14.39,14.54,107835.0,14.0991,14.1088,13.9632,14.1088,107835.0
2020-09-21 15:00:00,14.57,14.84,14.57,14.8,194085.0,14.1379,14.3999,14.1379,14.3611,194085.0
2020-09-21 15:30:00,14.8,15.03,14.72,15.02,532830.0,14.3611,14.5842,14.2834,14.5745,532830.0
2020-09-22 09:30:00,15.36,15.36,14.7,14.75,427905.0,14.9044,14.9044,14.264,14.3125,427905.0
2020-09-22 10:00:00,14.73,14.93,14.71,14.83,160905.0,14.2931,14.4872,14.2737,14.3902,160905.0
2020-09-22 10:30:00,14.9,14.9,14.62,14.72,108465.0,14.4581,14.4581,14.1864,14.2834,108465.0
2020-09-22 11:00:00,14.63,14.78,14.55,14.72,54735.0,14.1961,14.3417,14.1185,14.2834,54735.0
2020-09-22 11:30:00,14.68,14.91,14.68,14.91,104610.0,14.2446,14.4678,14.2446,14.4678,104610.0
2020-09-22 12:00:00,14.98,15.05,14.97,15.0,68610.0,14.5357,14.6036,14.526,14.5551,68610.0
2020-09-22 12:30:00,15.04,15.04,14.89,14.89,19500.0,14.5939,14.5939,14.4484,14.4484,19500.0
2020-09-22 13:00:00,14.93,15.11,14.93,15.11,84990.0,14.4872,14.6619,14.4872,14.6619,84990.0
2020-09-22 13:30:00,15.12,15.3,15.09,15.25,69690.0,14.6716,14.8462,14.6425,14.7977,69690.0
2020-09-22 14:00:00,15.26,15.42,15.26,15.34,184530.0,14.8074,14.9627,14.8074,14.885,184530.0
2020-09-22 14:30:00,15.35,15.35,15.26,15.33,56220.0,14.8947,14.8947,14.8074,14.8753,56220.0
2020-09-22 15:00:00,15.33,15.45,15.29,15.45,62805.0,14.8753,14.9918,14.8365,14.9918,62805.0
2020-09-22 15:30:00,15.45,15.57,15.4,15.54,97035.0,14.9918,15.1082,14.9433,15.0791,97035.0
2020-09-23 09:30:00,15.46,15.77,15.45,15.48,359850.0,15.0015,15.3023,14.9918,15.0209,359850.0
2020-09-23 10:00:00,15.47,15.54,15.29,15.43,148965.0,15.0112,15.0791,14.8365,14.9724,148965.0
2020-09-23 10:30:00,15.38,15.49,15.25,15.4,138855.0,14.9239,15.0306,14.7977,14.9433,138855.0
2020-09-23 11:00:00,15.42,15.53,15.32,15.32,164400.0,14.9627,15.0694,14.8656,14.8656,164400.0
2020-09-23 11:30:00,15.34,15.37,15.17,15.17,85005.0,14.885,14.9142,14.7201,14.7201,85005.0
2020-09-23 12:00:00,15.17,15.34,15.17,15.3,117030.0,14.7201,14.885,14.7201,14.8462,117030.0
2020-09-23 12:30:00,15.2,15.4,15.2,15.4,165810.0,14.7492,14.9433,14.7492,14.9433,165810.0
2020-09-23 13:00:00,15.35,15.42,15.35,15.37,17025.0,14.8947,14.9627,14.8947,14.9142,17025.0
2020-09-23 13:30:00,15.27,15.27,15.13,15.18,123015.0,14.8171,14.8171,14.6813,14.7298,123015.0
2020-09-23 14:00:00,15.06,15.06,14.79,14.85,192210.0,14.6133,14.6133,14.3514,14.4096,192210.0
2020-09-23 14:30:00,14.8,14.84,14.58,14.6,116505.0,14.3611,14.3999,14.1476,14.167,116505.0
2020-09-23 15:00:00,14.62,14.67,14.41,14.49,141135.0,14.1864,14.2349,13.9826,14.0603,141135.0
2020-09-23 15:30:00,14.66,14.68,14.27,14.4,260625.0,14.2252,14.2446,13.8468,13.9729,260625.0
2020-09-24 09:30:00,14.09,14.74,14.07,14.66,807720.0,13.6721,14.3028,13.6527,14.2252,807720.0
2020-09-24 10:00:00,14.79,14.99,14.71,14.73,343635.0,14.3514,14.5454,14.2737,14.2931,343635.0
2020-09-24 10:30:00,14.65,14.85,14.52,14.85,406950.0,14.2155,14.4096,14.0894,14.4096,406950.0
2020-09-24 11:00:00,14.81,15.0,14.7,14.94,289755.0,14.3708,14.5551,14.264,14.4969,289755.0
2020-09-24 11:30:00,14.98,15.1,14.93,15.07,304230.0,14.5357,14.6522,14.4872,14.623,304230.0
2020-09-24 12:00:00,15.13,15.19,14.99,15.01,124155.0,14.6813,14.7395,14.5454,14.5648,124155.0
2020-09-24 12:30:00,14.97,15.11,14.87,15.11,148140.0,14.526,14.6619,14.429,14.6619,148140.0
2020-09-24 13:00:00,15.13,15.34,15.13,15.29,339675.0,14.6813,14.885,14.6813,14.8365,339675.0
2020-09-24 13:30:00,15.31,15.4,15.21,15.21,147945.0,14.8559,14.9433,14.7589,14.7589,147945.0
2020-09-24 14:00:00,15.18,15.2,14.96,14.99,77610.0,14.7298,14.7492,14.5163,14.5454,77610.0
2020-09-24 14:30:00,15.02,15.19,14.82,14.83,104910.0,14.5745,14.7395,14.3805,14.3902,104910.0
2020-09-24 15:00:00,14.8,14.87,14.55,14.64,122940.0,14.3611,14.429,14.1185,14.2058,122940.0
2020-09-24 15:30:00,14.61,14.92,14.59,14.82,213165.0,14.1767,14.4775,14.1573,14.3805,213165.0
2020-09-25 09:30:00,14.9,14.9,14.22,14.53,1283850.0,14.4581,14.4581,13.7983,14.0991,1283850.0
2020-09-25 10:00:00,14.57,14.7,14.26,14.69,311715.0,14.1379,14.264,13.8371,14.2543,311715.0
2020-09-25 10:30:00,14.69,14.87,14.69,14.71,133365.0,14.2543,14.429,14.2543,14.2737,133365.0
2020-09-25 11:00:00,14.7,15.02,14.64,15.02,123150.0,14.264,14.5745,14.2058,14.5745,123150.0
2020-09-25 11:30:00,15.0,15.04,14.84,14.84,53070.0,14.5551,14.5939,14.3999,14.3999,53070.0
2020-09-25 12:00:00,14.86,15.12,14.86,15.0,118590.0,14.4193,14.6716,14.4193,14.5551,118590.0
2020-09-25 12:30:00,14.96,15.13,14.96,15.12,54750.0,14.5163,14.6813,14.5163,14.6716,54750.0
2020-09-25 13:00:00,15.14,15.26,15.12,15.18,123810.0,14.691,14.8074,14.6716,14.7298,123810.0
2020-09-25 13:30:00,15.19,15.3,15.18,15.26,58035.0,14.7395,14.8462,14.7298,14.8074,58035.0
2020-09-25 14:00:00,15.28,15.37,15.22,15.33,110565.0,14.8268,14.9142,14.7686,14.8753,110565.0
2020-09-25 14:30:00,15.23,15.38,15.22,15.34,51525.0,14.7783,14.9239,14.7686,14.885,51525.0
2020-09-25 15:00:00,15.35,15.54,15.35,15.48,134640.0,14.8947,15.0791,14.8947,15.0209,134640.0
2020-09-25 15:30:00,15.5,15.5,15.38,15.46,169785.0,15.0403,15.0403,14.9239,15.0015,169785.0
2020-09-28 09:30:00,16.04,16.14,15.77,15.95,505560.0,15.5643,15.6613,15.3023,15.4769,505560.0
2020-09-28 10:00:00,15.95,16.34,15.92,16.24,278760.0,15.4769,15.8554,15.4478,15.7583,278760.0
2020-09-28 10:30:00,16.2,16.35,16.12,16.15,195810.0,15.7195,15.8651,15.6419,15.671,195810.0
2020-09-28 11:00:00,16.24,16.4,16.24,16.35,136890.0,15.7583,15.9136,15.7583,15.8651,136890.0
2020-09-28 11:30:00,16.34,16.41,16.15,16.18,59280.0,15.8554,15.9233,15.671,15.7001,59280.0
2020-09-28 12:00:00,16.18,16.25,16.13,16.2,55170.0,15.7001,15.7681,15.6516,15.7195,55170.0
2020-09-28 12:30:00,16.25,16.41,16.25,16.41,37905.0,15.7681,15.9233,15.7681,15.9233,37905.0
2020-09-28 13:00:00,16.38,16.49,16.32,16.48,240750.0,15.8942,16.0009,15.836,15.9912,240750.0
2020-09-28 13:30:00,16.47,16.55,16.45,16.53,34065.0,15.9815,16.0592,15.9621,16.0397,34065.0
2020-09-28 14:00:00,16.55,16.59,16.43,16.45,99555.0,16.0592,16.098,15.9427,15.9621,99555.0
2020-09-28 14:30:00,16.49,16.62,16.49,16.61,59085.0,16.0009,16.1271,16.0009,16.1174,59085.0
2020-09-28 15:00:00,16.58,16.72,16.57,16.68,211065.0,16.0883,16.2241,16.0786,16.1853,211065.0
2020-09-28 15:30:00,16.66,16.73,16.49,16.72,149835.0,16.1659,16.2338,16.0009,16.2241,149835.0
2020-09-29 09:30:00,16.61,17.13,16.61,16.97,651240.0,16.1174,16.622,16.1174,16.4667,651240.0
2020-09-29 10:00:00,16.97,17.27,16.95,17.12,472560.0,16.4667,16.7578,16.4473,16.6122,472560.0
2020-09-29 10:30:00,17.08,17.08,16.78,16.92,272925.0,16.5734,16.5734,16.2823,16.4182,272925.0
2020-09-29 11:00:00,16.96,17.1,16.87,17.01,315075.0,16.457,16.5928,16.3697,16.5055,315075.0
2020-09-29 11:30:00,17.01,17.02,16.77,16.83,160005.0,16.5055,16.5152,16.2726,16.3309,160005.0
2020-09-29 12:00:00,16.8,16.92,16.73,16.92,73845.0,16.3017,16.4182,16.2338,16.4182,73845.0
2020-09-29 12:30:00,16.91,17.07,16.91,17.05,74025.0,16.4085,16.5637,16.4085,16.5443,74025.0
2020-09-29 13:00:00,16.96,17.0,16.8,17.0,95970.0,16.457,16.4958,16.3017,16.4958,95970.0
2020-09-29 13:30:00,17.03,17.13,17.0,17.07,148215.0,16.5249,16.622,16.4958,16.5637,148215.0
2020-09-29 14:00:00,17.06,17.08,17.0,17.06,41010.0,16.554,16.5734,16.4958,16.554,41010.0
2020-09-29 14:30:00,17.1,17.17,17.08,17.08,95400.0,16.5928,16.6608,16.5734,16.5734,95400.0
2020-09-29 15:00:00,17.08,17.14,16.95,16.96,249495.0,16.5734,16.6317,16.4473,16.457,249495.0
2020-09-29 15:30:00,16.95,16.97,16.82,16.82,355740.0,16.4473,16.4667,16.3211,16.3211,355740.0
2020-09-30 09:30:00,16.7,17.08,16.63,17.08,543465.0,16.2047,16.5734,16.1368,16.5734,543465.0
2020-09-30 10:00:00,17.13,17.4,17.02,17.32,579915.0,16.622,16.8839,16.5152,16.8063,579915.0
2020-09-30 10:30:00,17.35,17.37,17.19,17.21,253095.0,16.8354,16.8548,16.6802,16.6996,253095.0
2020-09-30 11:00:00,17.23,17.37,17.18,17.23,155685.0,16.719,16.8548,16.6705,16.719,155685.0
2020-09-30 11:30:00,17.2,17.2,17.02,17.16,161925.0,16.6899,16.6899,16.5152,16.6511,161925.0
2020-09-30 12:00:00,17.18,17.27,17.17,17.26,150075.0,16.6705,16.7578,16.6608,16.7481,150075.0
2020-09-30 12:30:00,17.24,17.29,17.05,17.1,144315.0,16.7287,16.7772,16.5443,16.5928,144315.0
2020-09-30 13:00:00,17.07,17.07,16.95,16.99,157245.0,16.5637,16.5637,16.4473,16.4861,157245.0
2020-09-30 13:30:00,16.98,17.2,16.98,17.2,100845.0,16.4764,16.6899,16.4764,16.6899,100845.0
2020-09-30 14:00:00,17.23,17.36,17.04,17.23,346860.0,16.719,16.8451,16.5346,16.719,346860.0
2020-09-30 14:30:00,17.22,17.24,16.87,17.14,245085.0,16.7093,16.7287,16.3697,16.6317,245085.0
2020-09-30 15:00:00,17.13,17.19,16.62,16.82,379035.0,16.622,16.6802,16.1271,16.3211,379035.0
2020-09-30 15:30:00,16.75,17.04,16.66,16.85,260040.0,16.2532,16.5346,16.1659,16.3503,260040.0
2020-10-01 09:30:00,17.52,17.99,17.52,17.73,1897350.0,17.0004,17.4564,17.0004,17.2042,1897350.0
2020-10-01 10:00:00,17.64,17.69,17.43,17.54,301500.0,17.1168,17.1653,16.9131,17.0198,301500.0
2020-10-01 10:30:00,17.52,17.75,17.47,17.49,184275.0,17.0004,17.2236,16.9519,16.9713,184275.0
2020-10-01 11:00:00,17.47,17.6,17.34,17.6,211575.0,16.9519,17.078,16.8257,17.078,211575.0
2020-10-01 11:30:00,17.59,17.73,17.59,17.73,181920.0,17.0683,17.2042,17.0683,17.2042,181920.0
2020-10-01 12:00:00,17.66,17.66,17.5,17.6,105480.0,17.1362,17.1362,16.981,17.078,105480.0
2020-10-01 12:30:00,17.55,17.65,17.55,17.65,38835.0,17.0295,17.1265,17.0295,17.1265,38835.0
2020-10-01 13:00:00,17.67,17.77,17.61,17.61,87105.0,17.1459,17.243,17.0877,17.0877,87105.0
2020-10-01 13:30:00,17.71,17.88,17.67,17.71,111225.0,17.1848,17.3497,17.1459,17.1848,111225.0
2020-10-01 14:00:00,17.79,17.86,17.57,17.74,124995.0,17.2624,17.3303,17.0489,17.2139,124995.0
2020-10-01 14:30:00,17.84,18.05,17.84,18.03,210690.0,17.3109,17.5147,17.3109,17.4953,210690.0
2020-10-01 15:00:00,18.01,18.07,17.83,17.86,113505.0,17.4759,17.5341,17.3012,17.3303,113505.0
2020-10-01 15:30:00,17.86,17.93,17.7,17.92,139215.0,17.3303,17.3982,17.175,17.3885,139215.0
2020-10-02 09:30:00,16.68,17.19,16.61,17.07,941460.0,16.1853,16.6802,16.1174,16.5637,941460.0
2020-10-02 10:00:00,17.14,17.44,17.14,17.43,918555.0,16.6317,16.9228,16.6317,16.9131,918555.0
2020-10-02 10:30:00,17.37,17.37,16.99,17.11,141150.0,16.8548,16.8548,16.4861,16.6025,141150.0
2020-10-02 11:00:00,17.07,17.17,16.94,17.03,48255.0,16.5637,16.6608,16.4376,16.5249,48255.0
2020-10-02 11:30:00,17.0,17.0,16.56,16.63,190470.0,16.4958,16.4958,16.0689,16.1368,190470.0
2020-10-02 12:00:00,16.58,17.0,16.4,16.92,252300.0,16.0883,16.4958,15.9136,16.4182,252300.0
2020-10-02 12:30:00,16.94,17.03,16.86,16.87,68475.0,16.4376,16.5249,16.36,16.3697,68475.0
2020-10-02 13:00:00,16.87,16.87,16.63,16.76,90840.0,16.3697,16.3697,16.1368,16.2629,90840.0
2020-10-02 13:30:00,16.75,16.76,16.5,16.59,153750.0,16.2532,16.2629,16.0106,16.098,153750.0
2020-10-02 14:00:00,16.65,16.81,16.63,16.73,50790.0,16.1562,16.3114,16.1368,16.2338,50790.0
2020-10-02 14:30:00,16.72,16.81,16.53,16.72,118110.0,16.2241,16.3114,16.0397,16.2241,118110.0
2020-10-02 15:00:00,16.66,16.74,16.48,16.62,98415.0,16.1659,16.2435,15.9912,16.1271,98415.0
2020-10-02 15:30:00,16.57,16.64,16.28,16.28,263115.0,16.0786,16.1465,15.7972,15.7972,263115.0
2020-10-05 09:30:00,16.79,17.3,16.77,17.28,723330.0,16.292,16.7869,16.2726,16.7675,723330.0
2020-10-05 10:00:00,17.33,17.5,17.33,17.43,350025.0,16.816,16.981,16.816,16.9131,350025.0
2020-10-05 10:30:00,17.45,17.55,17.36,17.4,133335.0,16.9325,17.0295,16.8451,16.8839,133335.0
2020-10-05 11:00:00,17.38,17.51,17.33,17.47,90795.0,16.8645,16.9907,16.816,16.9519,90795.0
2020-10-05 11:30:00,17.43,17.6,17.43,17.6,34230.0,16.9131,17.078,16.9131,17.078,34230.0
2020-10-05 12:00:00,17.63,17.67,17.58,17.66,91575.0,17.1071,17.1459,17.0586,17.1362,91575.0
2020-10-05 12:30:00,17.64,17.66,17.57,17.66,25455.0,17.1168,17.1362,17.0489,17.1362,25455.0
2020-10-05 13:00:00,17.66,17.66,17.53,17.57,84465.0,17.1362,17.1362,17.0101,17.0489,84465.0
2020-10-05 13:30:00,17.52,17.54,17.44,17.48,46170.0,17.0004,17.0198,16.9228,16.9616,46170.0
2020-10-05 14:00:00,17.49,17.63,17.45,17.55,64290.0,16.9713,17.1071,16.9325,17.0295,64290.0
2020-10-05 14:30:00,17.65,17.8,17.65,17.8,107835.0,17.1265,17.2721,17.1265,17.2721,107835.0
2020-10-05 15:00:00,17.81,17.91,17.76,17.9,73110.0,17.2818,17.3788,17.2333,17.3691,73110.0
2020-10-05 15:30:00,17.87,17.92,17.8,17.92,163890.0,17.34,17.3885,17.2721,17.3885,163890.0
2020-10-06 09:30:00,17.86,18.11,17.86,17.98,284700.0,17.3303,17.5729,17.3303,17.4467,284700.0
2020-10-06 10:00:00,18.03,18.51,18.03,18.48,227790.0,17.4953,17.961,17.4953,17.9319,227790.0
2020-10-06 10:30:00,18.49,18.53,18.29,18.39,72930.0,17.9416,17.9804,17.7475,17.8446,72930.0
2020-10-06 11:00:00,18.41,18.41,18.13,18.23,75150.0,17.864,17.864,17.5923,17.6893,75150.0
2020-10-06 11:30:00,18.23,18.37,18.11,18.17,54255.0,17.6893,17.8252,17.5729,17.6311,54255.0
2020-10-06 12:00:00,18.2,18.42,18.2,18.42,83610.0,17.6602,17.8737,17.6602,17.8737,83610.0
2020-10-06 12:30:00,18.44,18.47,18.41,18.46,25935.0,17.8931,17.9222,17.864,17.9125,25935.0
2020-10-06 13:00:00,18.44,18.53,18.37,18.53,36870.0,17.8931,17.9804,17.8252,17.9804,36870.0
2020-10-06 13:30:00,18.47,18.63,18.47,18.63,69285.0,17.9222,18.0775,17.9222,18.0775,69285.0
2020-10-06 14:00:00,18.63,18.76,18.63,18.71,109755.0,18.0775,18.2036,18.0775,18.1551,109755.0
2020-10-06 14:30:00,18.71,18.88,17.71,18.0,245925.0,18.1551,18.3201,17.1848,17.4662,245925.0
2020-10-06 15:00:00,17.93,17.98,17.5,17.86,218655.0,17.3982,17.4467,16.981,17.3303,218655.0
2020-10-06 15:30:00,17.88,18.01,17.42,17.61,227805.0,17.3497,17.4759,16.9034,17.0877,227805.0
2020-10-07 09:30:00,18.37,18.72,18.35,18.66,461745.0,17.8252,18.1648,17.8058,18.1066,461745.0
2020-10-07 10:00:00,18.64,18.71,18.47,18.67,164175.0,18.0872,18.1551,17.9222,18.1163,164175.0
2020-10-07 10:30:00,18.5,18.6,18.36,18.56,224880.0,17.9513,18.0484,17.8155,18.0095,224880.0
2020-10-07 11:00:00,18.59,18.67,18.5,18.58,128190.0,18.0387,18.1163,17.9513,18.0289,128190.0
2020-10-07 11:30:00,18.61,18.67,18.53,18.56,106500.0,18.0581,18.1163,17.9804,18.0095,106500.0
2020-10-07 12:00:00,18.54,18.68,18.46,18.46,167115.0,17.9901,18.126,17.9125,17.9125,167115.0
2020-10-07 12:30:00,18.62,18.62,18.55,18.59,83925.0,18.0678,18.0678,17.9998,18.0387,83925.0
2020-10-07 13:00:00,18.63,18.67,18.62,18.67,65820.0,18.0775,18.1163,18.0678,18.1163,65820.0
2020-10-07 13:30:00,18.67,18.73,18.64,18.66,67770.0,18.1163,18.1745,18.0872,18.1066,67770.0
2020-10-07 14:00:00,18.71,18.71,18.58,18.6,147255.0,18.1551,18.1551,18.0289,18.0484,147255.0
2020-10-07 14:30:00,18.62,18.67,18.53,18.67,166530.0,18.0678,18.1163,17.9804,18.1163,166530.0
2020-10-07 15:00:00,18.62,18.72,18.6,18.64,98610.0,18.0678,18.1648,18.0484,18.0872,98610.0
2020-10-07 15:30:00,18.63,18.78,18.55,18.71,213375.0,18.0775,18.223,17.9998,18.1551,213375.0
2020-10-08 09:30:00,19.17,19.24,18.96,19.1,527085.0,18.6015,18.6694,18.3977,18.5335,527085.0
2020-10-08 10:00:00,19.13,19.21,19.02,19.02,194010.0,18.5626,18.6403,18.4559,18.4559,194010.0
2020-10-08 10:30:00,19.08,19.17,19.07,19.16,202845.0,18.5141,18.6015,18.5044,18.5917,202845.0
2020-10-08 11:00:00,19.19,19.35,19.17,19.17,128535.0,18.6209,18.7761,18.6015,18.6015,128535.0
2020-10-08 11:30:00,19.13,19.33,19.0,19.26,165435.0,18.5626,18.7567,18.4365,18.6888,165435.0
2020-10-08 12:00:00,19.27,19.42,19.25,19.25,43530.0,18.6985,18.844,18.6791,18.6791,43530.0
2020-10-08 12:30:00,19.27,19.33,19.27,19.3,29175.0,18.6985,18.7567,18.6985,18.7276,29175.0
2020-10-08 13:00:00,19.23,19.26,19.22,19.22,25305.0,18.6597,18.6888,18.65,18.65,25305.0
2020-10-08 13:30:00,19.22,19.23,19.15,19.15,35745.0,18.65,18.6597,18.582,18.582,35745.0
2020-10-08 14:00:00,19.14,19.3,19.13,19.27,59760.0,18.5723,18.7276,18.5626,18.6985,59760.0
2020-10-08 14:30:00,19.29,19.32,19.17,19.18,21000.0,18.7179,18.747,18.6015,18.6112,21000.0
2020-10-08 15:00:00,19.18,19.2,19.11,19.2,29535.0,18.6112,18.6306,18.5432,18.6306,29535.0
2020-10-08 15:30:00,19.2,19.34,19.2,19.32,166725.0,18.6306,18.7664,18.6306,18.747,166725.0
2020-10-09 09:30:00,20.06,20.47,20.02,20.27,1338255.0,19.4651,19.8629,19.4262,19.6688,1338255.0
2020-10-09 10:00:00,20.33,20.4,19.92,20.07,596895.0,19.727,19.795,19.3292,19.4748,596895.0
2020-10-09 10:30:00,20.1,20.17,20.03,20.16,115725.0,19.5039,19.5718,19.4359,19.5621,115725.0
2020-10-09 11:00:00,20.16,20.27,20.1,20.12,104040.0,19.5621,19.6688,19.5039,19.5233,104040.0
2020-10-09 11:30:00,20.1,20.37,20.07,20.37,378000.0,19.5039,19.7659,19.4748,19.7659,378000.0
2020-10-09 12:00:00,20.39,20.46,20.25,20.28,202845.0,19.7853,19.8532,19.6494,19.6785,202845.0
2020-10-09 12:30:00,20.3,20.4,20.3,20.37,85695.0,19.6979,19.795,19.6979,19.7659,85695.0
2020-10-09 13:00:00,20.41,20.5,20.4,20.44,87480.0,19.8047,19.892,19.795,19.8338,87480.0
2020-10-09 13:30:00,20.39,20.42,20.36,20.41,9765.0,19.7853,19.8144,19.7562,19.8047,9765.0
2020-10-09 14:00:00,20.42,20.43,20.25,20.25,142305.0,19.8144,19.8241,19.6494,19.6494,142305.0
2020-10-09 14:30:00,20.27,20.27,20.15,20.2,103560.0,19.6688,19.6688,19.5524,19.6009,103560.0
2020-10-09 15:00:00,20.19,20.31,20.19,20.3,111600.0,19.5912,19.7076,19.5912,19.6979,111600.0
2020-10-09 15:30:00,20.29,20.36,20.26,20.35,194100.0,19.6882,19.7562,19.6591,19.7465,194100.0
2020-10-12 09:30:00,21.09,21.09,20.83,21.03,603210.0,20.4645,20.4645,20.2122,20.4063,603210.0
2020-10-12 10:00:00,20.93,20.98,20.86,20.94,150720.0,20.3093,20.3578,20.2413,20.319,150720.0
2020-10-12 10:30:00,20.87,21.1,20.87,21.03,178935.0,20.251,20.4742,20.251,20.4063,178935.0
2020-10-12 11:00:00,21.11,21.21,21.11,21.12,205620.0,20.4839,20.5809,20.4839,20.4936,205620.0
2020-10-12 11:30:00,21.08,21.1,20.93,21.0,46230.0,20.4548,20.4742,20.3093,20.3772,46230.0
2020-10-12 12:00:00,20.98,21.23,20.98,21.21,48450.0,20.3578,20.6004,20.3578,20.5809,48450.0
2020-10-12 12:30:00,21.24,21.4,21.18,21.18,209835.0,20.6101,20.7653,20.5518,20.5518,209835.0
2020-10-12 13:00:00,21.21,21.33,21.09,21.33,65760.0,20.5809,20.6974,20.4645,20.6974,65760.0
2020-10-12 13:30:00,21.36,21.4,21.28,21.31,26745.0,20.7265,20.7653,20.6489,20.678,26745.0
2020-10-12 14:00:00,21.35,21.53,21.35,21.52,91290.0,20.7168,20.8915,20.7168,20.8818,91290.0
2020-10-12 14:30:00,21.54,21.54,21.4,21.42,50250.0,20.9012,20.9012,20.7653,20.7847,50250.0
2020-10-12 15:00:00,21.43,21.44,21.23,21.26,87195.0,20.7944,20.8041,20.6004,20.6295,87195.0
2020-10-12 15:30:00,21.21,21.34,21.13,21.24,195090.0,20.5809,20.7071,20.5033,20.6101,195090.0
2020-10-13 09:30:00,21.25,21.43,20.84,21.2,1077045.0,20.6198,20.7944,20.2219,20.5712,1077045.0
2020-10-13 10:00:00,21.2,21.29,20.87,21.29,291495.0,20.5712,20.6586,20.251,20.6586,291495.0
2020-10-13 10:30:00,21.23,21.38,21.07,21.38,183780.0,20.6004,20.7459,20.4451,20.7459,183780.0
2020-10-13 11:00:00,21.4,21.63,21.3,21.53,116175.0,20.7653,20.9885,20.6683,20.8915,116175.0
2020-10-13 11:30:00,21.58,21.68,21.39,21.39,93255.0,20.94,21.037,20.7556,20.7556,93255.0
2020-10-13 12:00:00,21.37,21.4,21.16,21.33,86850.0,20.7362,20.7653,20.5324,20.6974,86850.0
2020-10-13 12:30:00,21.4,21.47,21.34,21.44,30840.0,20.7653,20.8332,20.7071,20.8041,30840.0
2020-10-13 13:00:00,21.35,21.54,21.3,21.36,38250.0,20.7168,20.9012,20.6683,20.7265,38250.0
2020-10-13 13:30:00,21.42,21.51,21.16,21.16,52500.0,20.7847,20.872,20.5324,20.5324,52500.0
2020-10-13 14:00:00,21.13,21.21,21.02,21.02,165510.0,20.5033,20.5809,20.3966,20.3966,165510.0
2020-10-13 14:30:00,21.0,21.24,20.92,21.24,73995.0,20.3772,20.6101,20.2995,20.6101,73995.0
2020-10-13 15:00:00,21.19,21.53,21.19,21.48,47445.0,20.5615,20.8915,20.5615,20.8429,47445.0
2020-10-13 15:30:00,21.53,21.54,21.14,21.14,90960.0,20.8915,20.9012,20.513,20.513,90960.0
2020-10-14 09:30:00,21.34,21.55,21.29,21.4,146385.0,20.7071,20.9109,20.6586,20.7653,146385.0
2020-10-14 10:00:00,21.29,21.3,21.06,21.06,152730.0,20.6586,20.6683,20.4354,20.4354,152730.0
2020-10-14 10:30:00,21.03,21.24,20.9,21.2,153285.0,20.4063,20.6101,20.2801,20.5712,153285.0
2020-10-14 11:00:00,21.24,21.27,21.15,21.15,194790.0,20.6101,20.6392,20.5227,20.5227,194790.0
2020-10-14 11:30:00,21.17,21.21,20.73,20.73,146985.0,20.5421,20.5809,20.1152,20.1152,146985.0
2020-10-14 12:00:00,20.78,20.91,20.53,20.55,152880.0,20.1637,20.2898,19.9211,19.9405,152880.0
2020-10-14 12:30:00,20.67,20.85,20.66,20.85,85680.0,20.057,20.2316,20.0473,20.2316,85680.0
2020-10-14 13:00:00,20.87,20.87,20.73,20.87,29310.0,20.251,20.251,20.1152,20.251,29310.0
2020-10-14 13:30:00,20.84,20.93,20.72,20.93,34680.0,20.2219,20.3093,20.1055,20.3093,34680.0
2020-10-14 14:00:00,20.95,21.03,20.84,20.84,32580.0,20.3287,20.4063,20.2219,20.2219,32580.0
2020-10-14 14:30:00,20.88,20.91,20.75,20.91,37470.0,20.2607,20.2898,20.1346,20.2898,37470.0
2020-10-14 15:00:00,20.85,21.11,20.85,21.03,46155.0,20.2316,20.4839,20.2316,20.4063,46155.0
2020-10-14 15:30:00,21.07,21.13,20.85,20.85,95550.0,20.4451,20.5033,20.2316,20.2316,95550.0
2020-10-15 09:30:00,19.8,20.3,19.58,20.27,588270.0,19.2128,19.6979,18.9993,19.6688,588270.0
2020-10-15 10:00:00,20.23,20.27,19.96,19.96,183615.0,19.63,19.6688,19.368,19.368,183615.0
2020-10-15 10:30:00,19.93,20.13,19.81,20.13,117285.0,19.3389,19.533,19.2225,19.533,117285.0
2020-10-15 11:00:00,20.13,20.34,19.98,20.3,78615.0,19.533,19.7367,19.3874,19.6979,78615.0
2020-10-15 11:30:00,20.25,20.42,20.25,20.27,37830.0,19.6494,19.8144,19.6494,19.6688,37830.0
2020-10-15 12:00:00,20.28,20.31,20.17,20.18,19500.0,19.6785,19.7076,19.5718,19.5815,19500.0
2020-10-15 12:30:00,20.2,20.3,20.11,20.29,67260.0,19.6009,19.6979,19.5136,19.6882,67260.0
2020-10-15 13:00:00,20.32,20.34,20.21,20.29,31935.0,19.7173,19.7367,19.6106,19.6882,31935.0
2020-10-15 13:30:00,20.33,20.43,20.33,20.39,15600.0,19.727,19.8241,19.727,19.7853,15600.0
2020-10-15 14:00:00,20.45,20.51,20.45,20.48,20775.0,19.8435,19.9017,19.8435,19.8726,20775.0
2020-10-15 14:30:00,20.51,20.51,20.38,20.43,32355.0,19.9017,19.9017,19.7756,19.8241,32355.0
2020-10-15 15:00:00,20.5,20.74,20.49,20.74,46245.0,19.892,20.1249,19.8823,20.1249,46245.0
2020-10-15 15:30:00,20.79,20.82,20.67,20.7,46575.0,20.1734,20.2025,20.057,20.0861,46575.0
2020-10-16 09:30:00,21.22,21.22,20.79,20.99,282765.0,20.5907,20.5907,20.1734,20.3675,282765.0
2020-10-16 10:00:00,20.91,20.99,20.83,20.96,34065.0,20.2898,20.3675,20.2122,20.3384,34065.0
2020-10-16 10:30:00,20.99,21.02,20.83,20.85,130275.0,20.3675,20.3966,20.2122,20.2316,130275.0
2020-10-16 11:00:00,20.85,20.86,20.38,20.52,155205.0,20.2316,20.2413,19.7756,19.9114,155205.0
2020-10-16 11:30:00,20.5,20.59,20.49,20.57,33825.0,19.892,19.9793,19.8823,19.9599,33825.0
2020-10-16 12:00:00,20.6,20.72,20.51,20.72,93900.0,19.989,20.1055,19.9017,20.1055,93900.0
2020-10-16 12:30:00,20.58,20.61,20.5,20.61,104265.0,19.9696,19.9987,19.892,19.9987,104265.0
2020-10-16 13:00:00,20.66,20.72,20.66,20.7,17745.0,20.0473,20.1055,20.0473,20.0861,17745.0
2020-10-16 13:30:00,20.67,20.76,20.66,20.76,39795.0,20.057,20.1443,20.0473,20.1443,39795.0
2020-10-16 14:00:00,20.68,20.8,20.68,20.76,31350.0,20.0667,20.1831,20.0667,20.1443,31350.0
2020-10-16 14:30:00,20.81,20.83,20.77,20.83,10440.0,20.1928,20.2122,20.154,20.2122,10440.0
2020-10-16 15:00:00,20.8,20.8,20.61,20.64,56130.0,20.1831,20.1831,19.9987,20.0279,56130.0
2020-10-16 15:30:00,20.65,20.65,20.37,20.39,86370.0,20.0376,20.0376,19.7659,19.7853,86370.0
2020-10-19 09:30:00,20.87,21.24,20.8,20.97,517125.0,20.251,20.6101,20.1831,20.3481,517125.0
2020-10-19 10:00:00,20.93,21.1,20.87,21.1,214455.0,20.3093,20.4742,20.251,20.4742,214455.0
2020-10-19 10:30:00,21.07,21.07,20.59,20.77,226185.0,20.4451,20.4451,19.9793,20.154,226185.0
2020-10-19 11:00:00,20.8,20.84,20.52,20.59,107895.0,20.1831,20.2219,19.9114,19.9793,107895.0
2020-10-19 11:30:00,20.61,20.72,20.53,20.53,22260.0,19.9987,20.1055,19.9211,19.9211,22260.0
2020-10-19 12:00:00,20.62,20.65,20.4,20.46,38220.0,20.0084,20.0376,19.795,19.8532,38220.0
2020-10-19 12:30:00,20.56,20.57,20.53,20.54,18585.0,19.9502,19.9599,19.9211,19.9308,18585.0
2020-10-19 13:00:00,20.52,20.53,20.52,20.53,17820.0,19.9114,19.9211,19.9114,19.9211,17820.0
2020-10-19 13:30:00,20.45,20.72,20.27,20.7,86535.0,19.8435,20.1055,19.6688,20.0861,86535.0
2020-10-19 14:00:00,20.65,20.68,20.58,20.67,85650.0,20.0376,20.0667,19.9696,20.057,85650.0
2020-10-19 14:30:00,20.53,20.53,20.07,20.07,63945.0,19.9211,19.9211,19.4748,19.4748,63945.0
2020-10-19 15:00:00,20.07,20.1,19.87,20.01,146595.0,19.4748,19.5039,19.2807,19.4165,146595.0
2020-10-19 15:30:00,20.13,20.18,19.92,20.07,63615.0,19.533,19.5815,19.3292,19.4748,63615.0
2020-10-20 09:30:00,20.36,20.43,20.13,20.42,197130.0,19.7562,19.8241,19.533,19.8144,197130.0
2020-10-20 10:00:00,20.35,20.47,20.3,20.3,123405.0,19.7465,19.8629,19.6979,19.6979,123405.0
2020-10-20 10:30:00,20.4,20.45,20.13,20.2,66555.0,19.795,19.8435,19.533,19.6009,66555.0
2020-10-20 11:00:00,20.13,20.34,20.01,20.34,93750.0,19.533,19.7367,19.4165,19.7367,93750.0
2020-10-20 11:30:00,20.18,20.26,20.16,20.26,16500.0,19.5815,19.6591,19.5621,19.6591,16500.0
2020-10-20 12:00:00,20.28,20.28,20.25,20.25,3000.0,19.6785,19.6785,19.6494,19.6494,3000.0
2020-10-20 12:30:00,20.33,20.4,20.31,20.36,16500.0,19.727,19.795,19.7076,19.7562,16500.0
2020-10-20 13:00:00,20.4,20.5,20.39,20.42,13755.0,19.795,19.892,19.7853,19.8144,13755.0
2020-10-20 13:30:00,20.48,20.48,20.33,20.33,5115.0,19.8726,19.8726,19.727,19.727,5115.0
2020-10-20 14:00:00,20.46,20.48,20.35,20.35,13875.0,19.8532,19.8726,19.7465,19.7465,13875.0
2020-10-20 14:30:00,20.33,20.4,20.26,20.27,27510.0,19.727,19.795,19.6591,19.6688,27510.0
2020-10-20 15:00:00,20.25,20.25,19.84,20.1,110370.0,19.6494,19.6494,19.2516,19.5039,110370.0
2020-10-20 15:30:00,19.96,20.25,19.93,20.07,84945.0,19.368,19.6494,19.3389,19.4748,84945.0
2020-10-21 09:30:00,20.16,20.22,19.85,20.22,266205.0,19.5621,19.6203,19.2613,19.6203,266205.0
2020-10-21 10:00:00,20.24,20.25,20.07,20.14,82755.0,19.6397,19.6494,19.4748,19.5427,82755.0
2020-10-21 10:30:00,20.09,20.16,19.87,19.87,119070.0,19.4942,19.5621,19.2807,19.2807,119070.0
2020-10-21 11:00:00,19.9,19.92,19.66,19.79,88065.0,19.3098,19.3292,19.0769,19.2031,88065.0
2020-10-21 11:30:00,19.81,20.02,19.79,19.79,86685.0,19.2225,19.4262,19.2031,19.2031,86685.0
2020-10-21 12:00:00,19.78,20.12,19.78,19.91,77490.0,19.1934,19.5233,19.1934,19.3195,77490.0
2020-10-21 12:30:00,19.92,19.92,19.63,19.73,65850.0,19.3292,19.3292,19.0478,19.1448,65850.0
2020-10-21 13:00:00,19.78,19.91,19.78,19.86,22740.0,19.1934,19.3195,19.1934,19.271,22740.0
2020-10-21 13:30:00,19.9,19.98,19.9,19.98,9390.0,19.3098,19.3874,19.3098,19.3874,9390.0
2020-10-21 14:00:00,19.93,19.97,19.87,19.97,15000.0,19.3389,19.3777,19.2807,19.3777,15000.0
2020-10-21 14:30:00,19.96,20.08,19.96,20.08,27240.0,19.368,19.4845,19.368,19.4845,27240.0
2020-10-21 15:00:00,19.96,19.96,19.87,19.94,10845.0,19.368,19.368,19.2807,19.3486,10845.0
2020-10-21 15:30:00,19.99,20.01,19.57,19.57,180825.0,19.3971,19.4165,18.9896,18.9896,180825.0
2020-10-22 09:30:00,19.72,19.8,19.33,19.76,227385.0,19.1351,19.2128,18.7567,19.174,227385.0
2020-10-22 10:00:00,19.74,19.8,19.27,19.39,83325.0,19.1545,19.2128,18.6985,18.8149,83325.0
2020-10-22 10:30:00,19.4,19.4,18.92,19.17,116625.0,18.8246,18.8246,18.3589,18.6015,116625.0
2020-10-22 11:00:00,19.21,19.4,19.13,19.4,251040.0,18.6403,18.8246,18.5626,18.8246,251040.0
2020-10-22 11:30:00,19.45,19.47,19.32,19.33,20865.0,18.8731,18.8926,18.747,18.7567,20865.0
2020-10-22 12:00:00,19.32,19.4,19.32,19.38,21870.0,18.747,18.8246,18.747,18.8052,21870.0
2020-10-22 12:30:00,19.27,19.48,19.27,19.47,15000.0,18.6985,18.9023,18.6985,18.8926,15000.0
2020-10-22 13:00:00,19.49,19.67,19.49,19.67,63675.0,18.912,19.0866,18.912,19.0866,63675.0
2020-10-22 13:30:00,19.68,19.83,19.68,19.83,41475.0,19.0963,19.2419,19.0963,19.2419,41475.0
2020-10-22 14:00:00,19.83,19.9,19.81,19.9,29685.0,19.2419,19.3098,19.2225,19.3098,29685.0
2020-10-22 14:30:00,19.76,19.79,19.69,19.69,21330.0,19.174,19.2031,19.106,19.106,21330.0
2020-10-22 15:00:00,19.67,19.73,19.61,19.73,82935.0,19.0866,19.1448,19.0284,19.1448,82935.0
2020-10-22 15:30:00,19.83,19.83,19.6,19.64,78765.0,19.2419,19.2419,19.0187,19.0575,78765.0
2020-10-23 09:30:00,19.48,19.48,19.04,19.2,241605.0,18.9023,18.9023,18.4753,18.6306,241605.0
2020-10-23 10:00:00,19.08,19.27,18.95,19.17,105450.0,18.5141,18.6985,18.388,18.6015,105450.0
2020-10-23 10:30:00,19.17,19.2,18.93,19.0,78210.0,18.6015,18.6306,18.3686,18.4365,78210.0
2020-10-23 11:00:00,19.07,19.23,19.01,19.02,95445.0,18.5044,18.6597,18.4462,18.4559,95445.0
2020-10-23 11:30:00,19.05,19.08,18.84,18.88,84495.0,18.485,18.5141,18.2812,18.3201,84495.0
2020-10-23 12:00:00,19.0,19.13,19.0,19.03,41430.0,18.4365,18.5626,18.4365,18.4656,41430.0
2020-10-23 12:30:00,19.19,19.23,19.19,19.22,68205.0,18.6209,18.6597,18.6209,18.65,68205.0
2020-10-23 13:00:00,19.23,19.29,19.23,19.29,25950.0,18.6597,18.7179,18.6597,18.7179,25950.0
2020-10-23 13:30:00,19.28,19.3,19.25,19.27,10485.0,18.7082,18.7276,18.6791,18.6985,10485.0
2020-10-23 14:00:00,19.35,19.39,19.35,19.35,11445.0,18.7761,18.8149,18.7761,18.7761,11445.0
2020-10-23 14:30:00,19.39,19.39,19.18,19.18,6000.0,18.8149,18.8149,18.6112,18.6112,6000.0
2020-10-23 15:00:00,19.23,19.28,19.23,19.28,17055.0,18.6597,18.7082,18.6597,18.7082,17055.0
2020-10-23 15:30:00,19.35,19.39,19.27,19.39,33360.0,18.7761,18.8149,18.6985,18.8149,33360.0
2020-10-26 09:30:00,18.92,19.07,18.84,18.98,392175.0,18.3589,18.5044,18.2812,18.4171,392175.0
2020-10-26 10:00:00,19.03,19.11,18.72,18.74,122355.0,18.4656,18.5432,18.1648,18.1842,122355.0
2020-10-26 10:30:00,18.72,18.73,18.3,18.32,179760.0,18.1648,18.1745,17.7573,17.7767,179760.0
2020-10-26 11:00:00,18.27,18.27,18.03,18.14,138915.0,17.7281,17.7281,17.4953,17.602,138915.0
2020-10-26 11:30:00,18.07,18.17,17.94,17.96,73590.0,17.5341,17.6311,17.4079,17.4273,73590.0
2020-10-26 12:00:00,17.92,18.07,17.92,18.05,31020.0,17.3885,17.5341,17.3885,17.5147,31020.0
2020-10-26 12:30:00,18.0,18.0,17.64,17.66,245565.0,17.4662,17.4662,17.1168,17.1362,245565.0
2020-10-26 13:00:00,17.69,17.7,17.47,17.47,46365.0,17.1653,17.175,16.9519,16.9519,46365.0
2020-10-26 13:30:00,17.47,17.63,17.42,17.63,103815.0,16.9519,17.1071,16.9034,17.1071,103815.0
2020-10-26 14:00:00,17.62,17.85,17.62,17.82,64455.0,17.0974,17.3206,17.0974,17.2915,64455.0
2020-10-26 14:30:00,17.86,17.93,17.75,17.93,52770.0,17.3303,17.3982,17.2236,17.3982,52770.0
2020-10-26 15:00:00,17.91,18.0,17.77,17.93,33480.0,17.3788,17.4662,17.243,17.3982,33480.0
2020-10-26 15:30:00,17.9,18.1,17.78,18.1,154005.0,17.3691,17.5632,17.2527,17.5632,154005.0
2020-10-27 09:30:00,18.52,18.65,18.07,18.07,336930.0,17.9707,18.0969,17.5341,17.5341,336930.0
2020-10-27 10:00:00,18.0,18.15,17.89,17.89,23640.0,17.4662,17.6117,17.3594,17.3594,23640.0
2020-10-27 10:30:00,18.05,18.26,18.05,18.2,63030.0,17.5147,17.7184,17.5147,17.6602,63030.0
2020-10-27 11:00:00,18.09,18.35,18.09,18.21,108060.0,17.5535,17.8058,17.5535,17.6699,108060.0
2020-10-27 11:30:00,18.21,18.21,18.13,18.15,67980.0,17.6699,17.6699,17.5923,17.6117,67980.0
2020-10-27 12:00:00,18.19,18.19,18.0,18.0,41550.0,17.6505,17.6505,17.4662,17.4662,41550.0
2020-10-27 12:30:00,17.95,17.98,17.8,17.8,40815.0,17.4176,17.4467,17.2721,17.2721,40815.0
2020-10-27 13:00:00,17.83,17.95,17.83,17.95,16500.0,17.3012,17.4176,17.3012,17.4176,16500.0
2020-10-27 13:30:00,17.99,18.04,17.99,18.01,9555.0,17.4564,17.505,17.4564,17.4759,9555.0
2020-10-27 14:00:00,18.04,18.04,17.85,17.87,15510.0,17.505,17.505,17.3206,17.34,15510.0
2020-10-27 14:30:00,17.89,17.91,17.8,17.84,47085.0,17.3594,17.3788,17.2721,17.3109,47085.0
2020-10-27 15:00:00,17.85,17.95,17.73,17.95,36630.0,17.3206,17.4176,17.2042,17.4176,36630.0
2020-10-27 15:30:00,17.96,18.15,17.93,17.93,167340.0,17.4273,17.6117,17.3982,17.3982,167340.0
2020-10-28 09:30:00,17.07,17.07,16.47,16.53,550845.0,16.5637,16.5637,15.9815,16.0397,550845.0
2020-10-28 10:00:00,16.45,16.59,16.15,16.17,290865.0,15.9621,16.098,15.671,15.6904,290865.0
2020-10-28 10:30:00,16.2,16.33,16.1,16.1,158640.0,15.7195,15.8457,15.6225,15.6225,158640.0
2020-10-28 11:00:00,16.28,16.38,16.2,16.31,182460.0,15.7972,15.8942,15.7195,15.8263,182460.0
2020-10-28 11:30:00,16.24,16.47,16.19,16.44,95775.0,15.7583,15.9815,15.7098,15.9524,95775.0
2020-10-28 12:00:00,16.38,16.6,16.38,16.47,66420.0,15.8942,16.1077,15.8942,15.9815,66420.0
2020-10-28 12:30:00,16.53,16.59,16.4,16.42,36735.0,16.0397,16.098,15.9136,15.933,36735.0
2020-10-28 13:00:00,16.4,16.41,16.2,16.35,72855.0,15.9136,15.9233,15.7195,15.8651,72855.0
2020-10-28 13:30:00,16.39,16.53,16.39,16.53,13425.0,15.9039,16.0397,15.9039,16.0397,13425.0
2020-10-28 14:00:00,16.47,16.55,16.33,16.55,46500.0,15.9815,16.0592,15.8457,16.0592,46500.0
2020-10-28 14:30:00,16.57,16.57,16.33,16.52,65595.0,16.0786,16.0786,15.8457,16.03,65595.0
2020-10-28 15:00:00,16.39,16.67,16.39,16.6,68580.0,15.9039,16.1756,15.9039,16.1077,68580.0
2020-10-28 15:30:00,16.65,16.69,16.09,16.1,113370.0,16.1562,16.195,15.6128,15.6225,113370.0
2020-10-29 09:30:00,16.27,16.69,16.13,16.69,323025.0,15.7875,16.195,15.6516,16.195,323025.0
2020-10-29 10:00:00,16.73,17.04,16.73,16.94,133680.0,16.2338,16.5346,16.2338,16.4376,133680.0
2020-10-29 10:30:00,16.96,17.07,16.87,17.07,48600.0,16.457,16.5637,16.3697,16.5637,48600.0
2020-10-29 11:00:00,17.07,17.27,17.0,17.24,51195.0,16.5637,16.7578,16.4958,16.7287,51195.0
2020-10-29 11:30:00,17.22,17.24,16.93,16.93,76410.0,16.7093,16.7287,16.4279,16.4279,76410.0
2020-10-29 12:00:00,17.0,17.22,17.0,17.22,23145.0,16.4958,16.7093,16.4958,16.7093,23145.0
2020-10-29 12:30:00,17.2,17.39,17.2,17.38,52110.0,16.6899,16.8742,16.6899,16.8645,52110.0
2020-10-29 13:00:00,17.42,17.42,17.28,17.29,12000.0,16.9034,16.9034,16.7675,16.7772,12000.0
2020-10-29 13:30:00,17.37,17.48,17.36,17.48,20055.0,16.8548,16.9616,16.8451,16.9616,20055.0
2020-10-29 14:00:00,17.48,17.87,17.48,17.87,64920.0,16.9616,17.34,16.9616,17.34,64920.0
2020-10-29 14:30:00,17.89,17.89,17.7,17.71,25800.0,17.3594,17.3594,17.175,17.1848,25800.0
2020-10-29 15:00:00,17.73,17.79,17.57,17.67,55230.0,17.2042,17.2624,17.0489,17.1459,55230.0
2020-10-29 15:30:00,17.7,17.85,17.41,17.41,104565.0,17.175,17.3206,16.8936,16.8936,104565.0
2020-10-30 09:30:00,16.9,17.13,16.69,16.94,315660.0,16.3988,16.622,16.195,16.4376,315660.0
2020-10-30 10:00:00,16.92,17.1,16.51,16.51,129135.0,16.4182,16.5928,16.0203,16.0203,129135.0
2020-10-30 10:30:00,16.5,16.5,16.16,16.17,139740.0,16.0106,16.0106,15.6807,15.6904,139740.0
2020-10-30 11:00:00,16.29,16.44,16.2,16.2,58530.0,15.8069,15.9524,15.7195,15.7195,58530.0
2020-10-30 11:30:00,16.19,16.24,16.13,16.2,35790.0,15.7098,15.7583,15.6516,15.7195,35790.0
2020-10-30 12:00:00,16.19,16.67,16.19,16.67,37530.0,15.7098,16.1756,15.7098,16.1756,37530.0
2020-10-30 12:30:00,16.57,16.57,16.33,16.33,15000.0,16.0786,16.0786,15.8457,15.8457,15000.0
2020-10-30 13:00:00,16.27,16.33,16.13,16.25,25875.0,15.7875,15.8457,15.6516,15.7681,25875.0
2020-10-30 13:30:00,16.21,16.21,16.03,16.11,74010.0,15.7292,15.7292,15.5546,15.6322,74010.0
2020-10-30 14:00:00,16.13,16.23,16.04,16.04,126630.0,15.6516,15.7486,15.5643,15.5643,126630.0
2020-10-30 14:30:00,16.05,16.19,16.02,16.17,89400.0,15.574,15.7098,15.5449,15.6904,89400.0
2020-10-30 15:00:00,16.1,16.37,16.1,16.23,45495.0,15.6225,15.8845,15.6225,15.7486,45495.0
2020-10-30 15:30:00,16.18,16.6,16.15,16.6,140985.0,15.7001,16.1077,15.671,16.1077,140985.0
2020-11-02 09:30:00,17.14,17.34,16.91,17.27,500760.0,16.6317,16.8257,16.4085,16.7578,500760.0
2020-11-02 10:00:00,17.29,17.4,17.13,17.33,135615.0,16.7772,16.8839,16.622,16.816,135615.0
2020-11-02 10:30:00,17.24,17.24,17.01,17.11,60900.0,16.7287,16.7287,16.5055,16.6025,60900.0
2020-11-02 11:00:00,17.11,17.15,16.85,16.91,43245.0,16.6025,16.6414,16.3503,16.4085,43245.0
2020-11-02 11:30:00,16.87,17.07,16.8,17.07,74415.0,16.3697,16.5637,16.3017,16.5637,74415.0
2020-11-02 12:00:00,16.93,16.97,16.87,16.97,42570.0,16.4279,16.4667,16.3697,16.4667,42570.0
2020-11-02 12:30:00,16.96,16.96,16.66,16.72,67680.0,16.457,16.457,16.1659,16.2241,67680.0
2020-11-02 13:00:00,16.6,16.6,16.47,16.57,51570.0,16.1077,16.1077,15.9815,16.0786,51570.0
2020-11-02 13:30:00,16.6,16.67,16.46,16.47,22500.0,16.1077,16.1756,15.9718,15.9815,22500.0
2020-11-02 14:00:00,16.47,16.62,16.47,16.61,29055.0,15.9815,16.1271,15.9815,16.1174,29055.0
2020-11-02 14:30:00,16.67,16.7,16.61,16.67,43440.0,16.1756,16.2047,16.1174,16.1756,43440.0
2020-11-02 15:00:00,16.67,16.8,16.67,16.74,9000.0,16.1756,16.3017,16.1756,16.2435,9000.0
2020-11-02 15:30:00,16.75,16.89,16.63,16.89,45405.0,16.2532,16.3891,16.1368,16.3891,45405.0
2020-11-03 09:30:00,17.31,17.69,17.31,17.68,289290.0,16.7966,17.1653,16.7966,17.1556,289290.0
2020-11-03 10:00:00,17.71,18.2,17.71,18.16,177855.0,17.1848,17.6602,17.1848,17.6214,177855.0
2020-11-03 10:30:00,18.2,18.2,17.98,18.11,110880.0,17.6602,17.6602,17.4467,17.5729,110880.0
2020-11-03 11:00:00,18.16,18.19,17.94,17.94,110565.0,17.6214,17.6505,17.4079,17.4079,110565.0
2020-11-03 11:30:00,17.94,18.05,17.89,17.92,79770.0,17.4079,17.5147,17.3594,17.3885,79770.0
2020-11-03 12:00:00,17.94,18.08,17.91,18.08,25830.0,17.4079,17.5438,17.3788,17.5438,25830.0
2020-11-03 12:30:00,18.01,18.01,17.87,17.87,29550.0,17.4759,17.4759,17.34,17.34,29550.0
2020-11-03 13:00:00,17.86,17.92,17.81,17.81,55245.0,17.3303,17.3885,17.2818,17.2818,55245.0
2020-11-03 13:30:00,17.85,17.89,17.65,17.65,37275.0,17.3206,17.3594,17.1265,17.1265,37275.0
2020-11-03 14:00:00,17.66,17.81,17.66,17.76,45000.0,17.1362,17.2818,17.1362,17.2333,45000.0
2020-11-03 14:30:00,17.83,17.91,17.83,17.88,69315.0,17.3012,17.3788,17.3012,17.3497,69315.0
2020-11-03 15:00:00,17.82,17.89,17.76,17.89,36015.0,17.2915,17.3594,17.2333,17.3594,36015.0
2020-11-03 15:30:00,17.99,18.12,17.83,17.85,122730.0,17.4564,17.5826,17.3012,17.3206,122730.0
2020-11-04 09:30:00,18.96,18.97,18.32,18.8,664425.0,18.3977,18.4074,17.7767,18.2424,664425.0
2020-11-04 10:00:00,18.87,19.42,18.87,19.33,425535.0,18.3103,18.844,18.3103,18.7567,425535.0
2020-11-04 10:30:00,19.34,19.34,19.04,19.23,218760.0,18.7664,18.7664,18.4753,18.6597,218760.0
2020-11-04 11:00:00,19.23,19.26,18.95,19.2,235050.0,18.6597,18.6888,18.388,18.6306,235050.0
2020-11-04 11:30:00,19.21,19.61,19.21,19.57,119085.0,18.6403,19.0284,18.6403,18.9896,119085.0
2020-11-04 12:00:00,19.56,19.87,19.36,19.77,65145.0,18.9799,19.2807,18.7858,19.1837,65145.0
2020-11-04 12:30:00,19.83,19.89,19.71,19.77,323160.0,19.2419,19.3001,19.1254,19.1837,323160.0
2020-11-04 13:00:00,19.73,19.76,19.65,19.74,156990.0,19.1448,19.174,19.0672,19.1545,156990.0
2020-11-04 13:30:00,19.8,19.89,19.64,19.8,202830.0,19.2128,19.3001,19.0575,19.2128,202830.0
2020-11-04 14:00:00,19.86,19.93,19.81,19.89,84150.0,19.271,19.3389,19.2225,19.3001,84150.0
2020-11-04 14:30:00,19.9,19.94,19.74,19.92,144795.0,19.3098,19.3486,19.1545,19.3292,144795.0
2020-11-04 15:00:00,19.94,19.97,19.59,19.59,176445.0,19.3486,19.3777,19.009,19.009,176445.0
2020-11-04 15:30:00,19.62,19.87,19.58,19.74,284070.0,19.0381,19.2807,18.9993,19.1545,284070.0
2020-11-05 09:30:00,21.33,22.05,21.33,21.94,1138920.0,20.6974,21.396,20.6974,21.2893,1138920.0
2020-11-05 10:00:00,21.96,22.22,21.81,21.81,316380.0,21.3087,21.561,21.1632,21.1632,316380.0
2020-11-05 10:30:00,21.78,21.94,21.68,21.94,115065.0,21.134,21.2893,21.037,21.2893,115065.0
2020-11-05 11:00:00,21.99,22.04,21.81,22.0,59490.0,21.3378,21.3863,21.1632,21.3475,59490.0
2020-11-05 11:30:00,22.07,22.07,21.8,21.8,172875.0,21.4154,21.4154,21.1534,21.1534,172875.0
2020-11-05 12:00:00,21.87,22.09,21.87,21.91,42435.0,21.2214,21.4348,21.2214,21.2602,42435.0
2020-11-05 12:30:00,21.87,21.95,21.8,21.94,45990.0,21.2214,21.299,21.1534,21.2893,45990.0
2020-11-05 13:00:00,21.99,22.07,21.99,22.05,82965.0,21.3378,21.4154,21.3378,21.396,82965.0
2020-11-05 13:30:00,22.05,22.22,21.97,22.22,131400.0,21.396,21.561,21.3184,21.561,131400.0
2020-11-05 14:00:00,22.19,22.35,22.19,22.34,129480.0,21.5319,21.6871,21.5319,21.6774,129480.0
2020-11-05 14:30:00,22.36,22.45,22.26,22.41,53445.0,21.6968,21.7842,21.5998,21.7454,53445.0
2020-11-05 15:00:00,22.45,22.47,22.23,22.23,63330.0,21.7842,21.8036,21.5707,21.5707,63330.0
2020-11-05 15:30:00,22.23,22.43,22.08,22.34,213705.0,21.5707,21.7648,21.4251,21.6774,213705.0
2020-11-06 09:30:00,22.15,22.54,21.94,21.95,920655.0,21.4931,21.8715,21.2893,21.299,920655.0
2020-11-06 10:00:00,22.06,22.92,22.06,22.92,236685.0,21.4057,22.2402,21.4057,22.2402,236685.0
2020-11-06 10:30:00,22.81,23.01,22.67,22.67,170685.0,22.1335,22.3276,21.9976,21.9976,170685.0
2020-11-06 11:00:00,22.65,23.01,22.65,22.79,58245.0,21.9782,22.3276,21.9782,22.1141,58245.0
2020-11-06 11:30:00,22.76,23.12,22.76,22.9,46905.0,22.085,22.4343,22.085,22.2208,46905.0
2020-11-06 12:00:00,22.93,22.97,22.92,22.92,15390.0,22.2499,22.2887,22.2402,22.2402,15390.0
2020-11-06 12:30:00,23.0,23.2,23.0,23.13,46050.0,22.3179,22.5119,22.3179,22.444,46050.0
2020-11-06 13:00:00,23.2,23.37,23.2,23.34,143070.0,22.5119,22.6769,22.5119,22.6478,143070.0
2020-11-06 13:30:00,23.33,23.36,23.27,23.33,32340.0,22.6381,22.6672,22.5799,22.6381,32340.0
2020-11-06 14:00:00,23.37,23.4,23.21,23.21,32040.0,22.6769,22.706,22.5216,22.5216,32040.0
2020-11-06 14:30:00,23.27,23.27,23.16,23.21,34605.0,22.5799,22.5799,22.4731,22.5216,34605.0
2020-11-06 15:00:00,23.21,23.46,23.13,23.45,115080.0,22.5216,22.7642,22.444,22.7545,115080.0
2020-11-06 15:30:00,23.5,23.66,23.4,23.4,184440.0,22.803,22.9583,22.706,22.706,184440.0
2020-11-09 09:30:00,24.94,25.45,24.28,24.47,874005.0,24.2003,24.6952,23.5599,23.7443,874005.0
2020-11-09 10:00:00,24.59,25.47,24.59,25.45,162945.0,23.8607,24.7146,23.8607,24.6952,162945.0
2020-11-09 10:30:00,25.43,25.6,24.8,24.97,105225.0,24.6758,24.8407,24.0645,24.2294,105225.0
2020-11-09 11:00:00,24.97,24.97,24.4,24.79,92100.0,24.2294,24.2294,23.6763,24.0548,92100.0
2020-11-09 11:30:00,24.85,24.87,24.43,24.47,50295.0,24.113,24.1324,23.7054,23.7443,50295.0
2020-11-09 12:00:00,24.4,24.47,24.07,24.33,79470.0,23.6763,23.7443,23.3561,23.6084,79470.0
2020-11-09 12:30:00,24.18,24.24,23.97,24.11,64785.0,23.4629,23.5211,23.2591,23.3949,64785.0
2020-11-09 13:00:00,24.31,24.39,24.03,24.03,89940.0,23.589,23.6666,23.3173,23.3173,89940.0
2020-11-09 13:30:00,24.08,24.13,23.89,24.02,39030.0,23.3658,23.4143,23.1815,23.3076,39030.0
2020-11-09 14:00:00,24.01,24.02,23.52,23.61,52395.0,23.2979,23.3076,22.8224,22.9098,52395.0
2020-11-09 14:30:00,23.4,23.72,23.29,23.57,56400.0,22.706,23.0165,22.5993,22.871,56400.0
2020-11-09 15:00:00,23.75,23.89,23.44,23.44,62010.0,23.0456,23.1815,22.7448,22.7448,62010.0
2020-11-09 15:30:00,23.45,23.51,22.55,22.65,187215.0,22.7545,22.8127,21.8812,21.9782,187215.0
2020-11-10 09:30:00,22.0,22.25,21.2,21.72,539430.0,21.3475,21.5901,20.5712,21.0758,539430.0
2020-11-10 10:00:00,21.5,21.78,20.8,20.8,108885.0,20.8623,21.134,20.1831,20.1831,108885.0
2020-11-10 10:30:00,20.71,20.92,20.52,20.92,200025.0,20.0958,20.2995,19.9114,20.2995,200025.0
2020-11-10 11:00:00,21.0,21.4,20.87,21.4,111465.0,20.3772,20.7653,20.251,20.7653,111465.0
2020-11-10 11:30:00,21.38,21.72,21.37,21.51,136800.0,20.7459,21.0758,20.7362,20.872,136800.0
2020-11-10 12:00:00,21.67,21.7,21.54,21.57,45585.0,21.0273,21.0564,20.9012,20.9303,45585.0
2020-11-10 12:30:00,21.5,21.5,21.26,21.29,38805.0,20.8623,20.8623,20.6295,20.6586,38805.0
2020-11-10 13:00:00,21.38,21.38,20.71,20.79,34215.0,20.7459,20.7459,20.0958,20.1734,34215.0
2020-11-10 13:30:00,20.7,20.87,20.52,20.87,87735.0,20.0861,20.251,19.9114,20.251,87735.0
2020-11-10 14:00:00,20.96,21.06,20.47,20.51,148995.0,20.3384,20.4354,19.8629,19.9017,148995.0
2020-11-10 14:30:00,20.73,20.9,20.55,20.75,181635.0,20.1152,20.2801,19.9405,20.1346,181635.0
2020-11-10 15:00:00,20.73,20.8,20.47,20.57,50115.0,20.1152,20.1831,19.8629,19.9599,50115.0
2020-11-10 15:30:00,20.7,20.83,20.41,20.57,195015.0,20.0861,20.2122,19.8047,19.9599,195015.0
2020-11-11 09:30:00,21.53,22.53,21.5,22.3,492255.0,20.8915,21.8618,20.8623,21.6386,492255.0
2020-11-11 10:00:00,22.35,22.4,22.11,22.23,206295.0,21.6871,21.7357,21.4543,21.5707,206295.0
2020-11-11 10:30:00,22.33,22.45,22.0,22.19,152460.0,21.6677,21.7842,21.3475,21.5319,152460.0
2020-11-11 11:00:00,22.09,22.48,22.06,22.43,54990.0,21.4348,21.8133,21.4057,21.7648,54990.0
2020-11-11 11:30:00,22.38,22.7,22.38,22.65,78975.0,21.7162,22.0268,21.7162,21.9782,78975.0
2020-11-11 12:00:00,22.67,22.77,22.62,22.7,99435.0,21.9976,22.0947,21.9491,22.0268,99435.0
2020-11-11 12:30:00,22.72,22.73,22.57,22.57,100800.0,22.0462,22.0559,21.9006,21.9006,100800.0
2020-11-11 13:00:00,22.67,22.69,22.61,22.67,32190.0,21.9976,22.0171,21.9394,21.9976,32190.0
2020-11-11 13:30:00,22.67,22.78,22.67,22.67,53760.0,21.9976,22.1044,21.9976,21.9976,53760.0
2020-11-11 14:00:00,22.69,22.88,22.69,22.69,26385.0,22.0171,22.2014,22.0171,22.0171,26385.0
2020-11-11 14:30:00,22.8,22.82,22.68,22.77,42840.0,22.1238,22.1432,22.0073,22.0947,42840.0
2020-11-11 15:00:00,22.83,22.9,22.76,22.81,43140.0,22.1529,22.2208,22.085,22.1335,43140.0
2020-11-11 15:30:00,22.73,22.88,22.69,22.8,103830.0,22.0559,22.2014,22.0171,22.1238,103830.0
2020-11-12 09:30:00,22.84,22.91,22.32,22.62,357030.0,22.1626,22.2305,21.658,21.9491,357030.0
2020-11-12 10:00:00,22.53,22.77,22.47,22.57,113655.0,21.8618,22.0947,21.8036,21.9006,113655.0
2020-11-12 10:30:00,22.7,23.07,22.69,22.69,151575.0,22.0268,22.3858,22.0171,22.0171,151575.0
2020-11-12 11:00:00,22.77,22.82,22.56,22.61,41580.0,22.0947,22.1432,21.8909,21.9394,41580.0
2020-11-12 11:30:00,22.59,22.67,22.4,22.67,52785.0,21.92,21.9976,21.7357,21.9976,52785.0
2020-11-12 12:00:00,22.66,22.71,22.38,22.38,36420.0,21.9879,22.0365,21.7162,21.7162,36420.0
2020-11-12 12:30:00,22.43,22.45,21.97,22.1,138030.0,21.7648,21.7842,21.3184,21.4446,138030.0
2020-11-12 13:00:00,22.08,22.12,21.93,21.95,51060.0,21.4251,21.464,21.2796,21.299,51060.0
2020-11-12 13:30:00,21.92,22.28,21.86,22.27,54180.0,21.2699,21.6192,21.2117,21.6095,54180.0
2020-11-12 14:00:00,22.31,22.31,22.04,22.06,37005.0,21.6483,21.6483,21.3863,21.4057,37005.0
2020-11-12 14:30:00,22.0,22.0,21.76,21.76,122280.0,21.3475,21.3475,21.1146,21.1146,122280.0
2020-11-12 15:00:00,21.67,21.87,21.6,21.76,80235.0,21.0273,21.2214,20.9594,21.1146,80235.0
2020-11-12 15:30:00,21.71,21.96,21.67,21.93,94410.0,21.0661,21.3087,21.0273,21.2796,94410.0
2020-11-13 09:30:00,22.66,23.27,22.66,23.23,697320.0,21.9879,22.5799,21.9879,22.541,697320.0
2020-11-13 10:00:00,23.2,23.2,22.85,23.0,192495.0,22.5119,22.5119,22.1723,22.3179,192495.0
2020-11-13 10:30:00,22.93,22.96,22.41,22.41,171525.0,22.2499,22.279,21.7454,21.7454,171525.0
2020-11-13 11:00:00,22.67,22.73,22.59,22.6,46605.0,21.9976,22.0559,21.92,21.9297,46605.0
2020-11-13 11:30:00,22.53,22.76,22.52,22.76,27480.0,21.8618,22.085,21.8521,22.085,27480.0
2020-11-13 12:00:00,22.8,22.82,22.69,22.69,18600.0,22.1238,22.1432,22.0171,22.0171,18600.0
2020-11-13 12:30:00,22.61,22.61,22.53,22.55,26790.0,21.9394,21.9394,21.8618,21.8812,26790.0
2020-11-13 13:00:00,22.6,22.61,22.53,22.53,19800.0,21.9297,21.9394,21.8618,21.8618,19800.0
2020-11-13 13:30:00,22.43,22.43,22.33,22.35,35670.0,21.7648,21.7648,21.6677,21.6871,35670.0
2020-11-13 14:00:00,22.3,22.56,22.3,22.56,65595.0,21.6386,21.8909,21.6386,21.8909,65595.0
2020-11-13 14:30:00,22.45,22.59,22.4,22.59,30000.0,21.7842,21.92,21.7357,21.92,30000.0
2020-11-13 15:00:00,22.53,22.53,22.5,22.53,21180.0,21.8618,21.8618,21.8327,21.8618,21180.0
2020-11-13 15:30:00,22.53,22.77,22.53,22.71,190230.0,21.8618,22.0947,21.8618,22.0365,190230.0
2020-11-16 09:30:00,23.27,23.8,23.1,23.67,681285.0,22.5799,23.0941,22.4149,22.968,681285.0
2020-11-16 10:00:00,23.63,24.2,23.63,24.08,261705.0,22.9292,23.4823,22.9292,23.3658,261705.0
2020-11-16 10:30:00,24.09,24.35,24.05,24.35,101235.0,23.3755,23.6278,23.3367,23.6278,101235.0
2020-11-16 11:00:00,24.3,24.4,24.1,24.12,83970.0,23.5793,23.6763,23.3852,23.4046,83970.0
2020-11-16 11:30:00,24.13,24.18,24.09,24.15,42480.0,23.4143,23.4629,23.3755,23.4338,42480.0
2020-11-16 12:00:00,24.2,24.2,23.93,24.01,38910.0,23.4823,23.4823,23.2203,23.2979,38910.0
2020-11-16 12:30:00,24.02,24.1,23.98,23.99,12420.0,23.3076,23.3852,23.2688,23.2785,12420.0
2020-11-16 13:00:00,24.04,24.11,23.86,23.86,32760.0,23.327,23.3949,23.1524,23.1524,32760.0
2020-11-16 13:30:00,23.9,23.9,23.73,23.84,45705.0,23.1912,23.1912,23.0262,23.1329,45705.0
2020-11-16 14:00:00,23.78,23.98,23.78,23.97,28905.0,23.0747,23.2688,23.0747,23.2591,28905.0
2020-11-16 14:30:00,23.93,24.02,23.93,24.02,27390.0,23.2203,23.3076,23.2203,23.3076,27390.0
2020-11-16 15:00:00,24.04,24.15,23.96,24.13,31500.0,23.327,23.4338,23.2494,23.4143,31500.0
2020-11-16 15:30:00,24.19,24.44,24.19,24.44,148890.0,23.4726,23.7152,23.4726,23.7152,148890.0
2020-11-17 09:30:00,24.16,24.2,23.29,23.33,587940.0,23.4435,23.4823,22.5993,22.6381,587940.0
2020-11-17 10:00:00,23.45,23.8,23.45,23.66,97920.0,22.7545,23.0941,22.7545,22.9583,97920.0
2020-11-17 10:30:00,23.7,24.03,23.7,24.03,92925.0,22.9971,23.3173,22.9971,23.3173,92925.0
2020-11-17 11:00:00,24.04,24.04,23.62,23.62,50280.0,23.327,23.327,22.9195,22.9195,50280.0
2020-11-17 11:30:00,23.8,23.8,23.74,23.74,5400.0,23.0941,23.0941,23.0359,23.0359,5400.0
2020-11-17 12:00:00,23.86,24.0,23.85,23.85,41835.0,23.1524,23.2882,23.1426,23.1426,41835.0
2020-11-17 12:30:00,23.91,23.91,23.87,23.87,4500.0,23.2009,23.2009,23.1621,23.1621,4500.0
2020-11-17 13:00:00,23.91,24.0,23.91,23.91,10140.0,23.2009,23.2882,23.2009,23.2009,10140.0
2020-11-17 13:30:00,23.95,23.95,23.77,23.9,30900.0,23.2397,23.2397,23.065,23.1912,30900.0
2020-11-17 14:00:00,23.92,24.05,23.91,24.01,35895.0,23.2106,23.3367,23.2009,23.2979,35895.0
2020-11-17 14:30:00,24.03,24.09,24.03,24.04,10500.0,23.3173,23.3755,23.3173,23.327,10500.0
2020-11-17 15:00:00,23.92,23.92,23.6,23.62,57870.0,23.2106,23.2106,22.9001,22.9195,57870.0
2020-11-17 15:30:00,23.67,23.83,23.6,23.8,59160.0,22.968,23.1232,22.9001,23.0941,59160.0
2020-11-18 09:30:00,23.96,24.11,23.54,23.6,250335.0,23.2494,23.3949,22.8418,22.9001,250335.0
2020-11-18 10:00:00,23.53,23.87,23.47,23.83,96675.0,22.8321,23.1621,22.7739,23.1232,96675.0
2020-11-18 10:30:00,23.84,24.0,23.8,24.0,32865.0,23.1329,23.2882,23.0941,23.2882,32865.0
2020-11-18 11:00:00,23.97,24.03,23.93,23.93,24540.0,23.2591,23.3173,23.2203,23.2203,24540.0
2020-11-18 11:30:00,23.94,24.2,23.94,24.2,76485.0,23.23,23.4823,23.23,23.4823,76485.0
2020-11-18 12:00:00,24.26,24.34,24.26,24.34,41235.0,23.5405,23.6181,23.5405,23.6181,41235.0
2020-11-18 12:30:00,24.35,24.44,24.29,24.29,65190.0,23.6278,23.7152,23.5696,23.5696,65190.0
2020-11-18 13:00:00,24.18,24.23,24.1,24.1,58995.0,23.4629,23.5114,23.3852,23.3852,58995.0
2020-11-18 13:30:00,23.95,23.95,23.69,23.73,12615.0,23.2397,23.2397,22.9874,23.0262,12615.0
2020-11-18 14:00:00,23.76,23.81,23.6,23.65,40005.0,23.0553,23.1038,22.9001,22.9486,40005.0
2020-11-18 14:30:00,23.65,23.87,23.63,23.87,88260.0,22.9486,23.1621,22.9292,23.1621,88260.0
2020-11-18 15:00:00,23.83,23.96,23.73,23.8,82200.0,23.1232,23.2494,23.0262,23.0941,82200.0
2020-11-18 15:30:00,23.8,23.81,23.28,23.28,345180.0,23.0941,23.1038,22.5896,22.5896,345180.0
2020-11-19 09:30:00,23.23,23.48,22.73,23.45,299460.0,22.541,22.7836,22.0559,22.7545,299460.0
2020-11-19 10:00:00,23.5,23.53,23.13,23.27,85650.0,22.803,22.8321,22.444,22.5799,85650.0
2020-11-19 10:30:00,23.3,23.55,23.23,23.48,104580.0,22.609,22.8515,22.541,22.7836,104580.0
2020-11-19 11:00:00,23.48,23.66,23.3,23.58,31410.0,22.7836,22.9583,22.609,22.8807,31410.0
2020-11-19 11:30:00,23.67,23.8,23.56,23.8,41550.0,22.968,23.0941,22.8612,23.0941,41550.0
2020-11-19 12:00:00,23.77,23.86,23.67,23.67,117555.0,23.065,23.1524,22.968,22.968,117555.0
2020-11-19 12:30:00,23.73,23.73,23.51,23.61,14940.0,23.0262,23.0262,22.8127,22.9098,14940.0
2020-11-19 13:00:00,23.64,23.79,23.61,23.79,40515.0,22.9389,23.0844,22.9098,23.0844,40515.0
2020-11-19 13:30:00,23.81,23.94,23.81,23.94,26970.0,23.1038,23.23,23.1038,23.23,26970.0
2020-11-19 14:00:00,23.92,23.97,23.81,23.81,21015.0,23.2106,23.2591,23.1038,23.1038,21015.0
2020-11-19 14:30:00,23.87,24.18,23.87,24.17,88965.0,23.1621,23.4629,23.1621,23.4532,88965.0
2020-11-19 15:00:00,24.12,24.22,23.96,24.22,88860.0,23.4046,23.5017,23.2494,23.5017,88860.0
2020-11-19 15:30:00,24.19,24.4,24.15,24.4,249900.0,23.4726,23.6763,23.4338,23.6763,249900.0
2020-11-20 09:30:00,24.37,24.64,24.29,24.6,180240.0,23.6472,23.9092,23.5696,23.8704,180240.0
2020-11-20 10:00:00,24.66,24.98,24.66,24.9,169515.0,23.9286,24.2391,23.9286,24.1615,169515.0
2020-11-20 10:30:00,24.89,24.89,24.79,24.81,69705.0,24.1518,24.1518,24.0548,24.0742,69705.0
2020-11-20 11:00:00,24.87,24.88,24.78,24.88,35160.0,24.1324,24.1421,24.0451,24.1421,35160.0
2020-11-20 11:30:00,24.86,24.9,24.59,24.61,54615.0,24.1227,24.1615,23.8607,23.8801,54615.0
2020-11-20 12:00:00,24.61,24.8,24.61,24.8,26130.0,23.8801,24.0645,23.8801,24.0645,26130.0
2020-11-20 12:30:00,24.83,24.87,24.83,24.84,14055.0,24.0936,24.1324,24.0936,24.1033,14055.0
2020-11-20 13:00:00,24.9,24.92,24.83,24.83,12690.0,24.1615,24.1809,24.0936,24.0936,12690.0
2020-11-20 13:30:00,24.8,24.84,24.8,24.8,8745.0,24.0645,24.1033,24.0645,24.0645,8745.0
2020-11-20 14:00:00,24.85,24.85,24.75,24.83,52425.0,24.113,24.113,24.016,24.0936,52425.0
2020-11-20 14:30:00,24.85,24.87,24.62,24.62,25515.0,24.113,24.1324,23.8898,23.8898,25515.0
2020-11-20 15:00:00,24.66,24.66,24.33,24.33,209610.0,23.9286,23.9286,23.6084,23.6084,209610.0
2020-11-20 15:30:00,24.33,24.47,23.93,23.98,215865.0,23.6084,23.7443,23.2203,23.2688,215865.0
2020-11-23 09:30:00,24.5,25.27,24.4,25.09,510900.0,23.7734,24.5205,23.6763,24.3459,510900.0
2020-11-23 10:00:00,25.07,25.07,24.52,24.52,243045.0,24.3265,24.3265,23.7928,23.7928,243045.0
2020-11-23 10:30:00,24.65,24.8,24.62,24.78,164460.0,23.9189,24.0645,23.8898,24.0451,164460.0
2020-11-23 11:00:00,24.78,24.78,24.1,24.32,151020.0,24.0451,24.0451,23.3852,23.5987,151020.0
2020-11-23 11:30:00,24.26,24.47,24.17,24.44,148695.0,23.5405,23.7443,23.4532,23.7152,148695.0
2020-11-23 12:00:00,24.34,24.4,24.23,24.4,34920.0,23.6181,23.6763,23.5114,23.6763,34920.0
2020-11-23 12:30:00,24.44,24.53,24.44,24.53,20985.0,23.7152,23.8025,23.7152,23.8025,20985.0
2020-11-23 13:00:00,24.57,24.71,24.55,24.71,17250.0,23.8413,23.9771,23.8219,23.9771,17250.0
2020-11-23 13:30:00,24.72,24.77,24.67,24.73,70755.0,23.9868,24.0354,23.9383,23.9965,70755.0
2020-11-23 14:00:00,24.64,24.64,24.53,24.55,13035.0,23.9092,23.9092,23.8025,23.8219,13035.0
2020-11-23 14:30:00,24.66,24.91,24.66,24.88,58290.0,23.9286,24.1712,23.9286,24.1421,58290.0
2020-11-23 15:00:00,24.93,25.07,24.91,25.02,76530.0,24.1906,24.3265,24.1712,24.2779,76530.0
2020-11-23 15:30:00,24.97,25.14,24.92,25.09,126180.0,24.2294,24.3944,24.1809,24.3459,126180.0
2020-11-24 09:30:00,25.6,25.6,24.33,24.8,420795.0,24.8407,24.8407,23.6084,24.0645,420795.0
2020-11-24 10:00:00,24.79,24.79,24.52,24.53,75855.0,24.0548,24.0548,23.7928,23.8025,75855.0
2020-11-24 10:30:00,24.53,25.07,24.49,24.94,87030.0,23.8025,24.3265,23.7637,24.2003,87030.0
2020-11-24 11:00:00,25.06,25.23,25.06,25.12,32850.0,24.3168,24.4817,24.3168,24.375,32850.0
2020-11-24 11:30:00,25.16,25.3,25.12,25.19,33390.0,24.4138,24.5496,24.375,24.4429,33390.0
2020-11-24 12:00:00,25.14,25.2,25.12,25.2,12150.0,24.3944,24.4526,24.375,24.4526,12150.0
2020-11-24 12:30:00,25.23,25.33,25.14,25.18,87840.0,24.4817,24.5788,24.3944,24.4332,87840.0
2020-11-24 13:00:00,25.36,25.41,25.34,25.34,26970.0,24.6079,24.6564,24.5885,24.5885,26970.0
2020-11-24 13:30:00,25.33,25.54,25.33,25.4,128790.0,24.5788,24.7825,24.5788,24.6467,128790.0
2020-11-24 14:00:00,25.35,25.43,25.33,25.33,84060.0,24.5982,24.6758,24.5788,24.5788,84060.0
2020-11-24 14:30:00,25.41,25.45,25.4,25.43,34860.0,24.6564,24.6952,24.6467,24.6758,34860.0
2020-11-24 15:00:00,25.34,25.51,25.34,25.42,15600.0,24.5885,24.7534,24.5885,24.6661,15600.0
2020-11-24 15:30:00,25.4,25.48,25.23,25.44,129330.0,24.6467,24.7243,24.4817,24.6855,129330.0
2020-11-25 09:30:00,25.37,25.86,25.37,25.43,415020.0,24.6176,25.093,24.6176,24.6758,415020.0
2020-11-25 10:00:00,25.34,25.41,25.0,25.0,108120.0,24.5885,24.6564,24.2585,24.2585,108120.0
2020-11-25 10:30:00,25.0,25.07,24.93,24.98,83895.0,24.2585,24.3265,24.1906,24.2391,83895.0
2020-11-25 11:00:00,25.06,25.28,25.06,25.07,70530.0,24.3168,24.5302,24.3168,24.3265,70530.0
2020-11-25 11:30:00,25.07,25.1,24.97,25.06,25560.0,24.3265,24.3556,24.2294,24.3168,25560.0
2020-11-25 12:00:00,25.08,25.14,25.02,25.14,33225.0,24.3362,24.3944,24.2779,24.3944,33225.0
2020-11-25 12:30:00,25.2,25.27,25.2,25.27,4500.0,24.4526,24.5205,24.4526,24.5205,4500.0
2020-11-25 13:00:00,25.35,25.45,25.35,25.37,33090.0,24.5982,24.6952,24.5982,24.6176,33090.0
2020-11-25 13:30:00,25.33,25.33,25.31,25.31,3300.0,24.5788,24.5788,24.5593,24.5593,3300.0
2020-11-25 14:00:00,25.22,25.32,25.21,25.32,7500.0,24.472,24.5691,24.4623,24.5691,7500.0
2020-11-25 14:30:00,25.35,25.35,25.32,25.32,4500.0,24.5982,24.5982,24.5691,24.5691,4500.0
2020-11-25 15:00:00,25.32,25.47,25.3,25.47,27135.0,24.5691,24.7146,24.5496,24.7146,27135.0
2020-11-25 15:30:00,25.42,25.42,25.17,25.17,40845.0,24.6661,24.6661,24.4235,24.4235,40845.0
2020-11-27 09:30:00,25.72,26.49,25.72,26.31,741765.0,24.9572,25.7044,24.9572,25.5297,741765.0
2020-11-27 10:00:00,26.33,26.47,26.26,26.45,98100.0,25.5491,25.6849,25.4812,25.6655,98100.0
2020-11-27 10:30:00,26.47,26.6,26.37,26.42,188955.0,25.6849,25.8111,25.5879,25.6364,188955.0
2020-11-27 11:00:00,26.38,26.48,26.38,26.47,15000.0,25.5976,25.6946,25.5976,25.6849,15000.0
2020-11-27 11:30:00,26.23,26.25,26.07,26.19,16980.0,25.4521,25.4715,25.2968,25.4132,16980.0
2020-11-27 12:00:00,26.19,26.3,26.18,26.22,21525.0,25.4132,25.52,25.4035,25.4424,21525.0
2020-11-27 12:30:00,26.19,26.2,26.06,26.07,367710.0,25.4132,25.423,25.2871,25.2968,367710.0
2020-11-30 09:30:00,26.24,26.63,26.03,26.46,453180.0,25.4618,25.8402,25.258,25.6752,453180.0
2020-11-30 10:00:00,26.39,26.43,26.07,26.07,121740.0,25.6073,25.6461,25.2968,25.2968,121740.0
2020-11-30 10:30:00,26.03,26.1,25.32,25.76,266775.0,25.258,25.3259,24.5691,24.996,266775.0
2020-11-30 11:00:00,25.76,25.96,25.74,25.87,29880.0,24.996,25.1901,24.9766,25.1027,29880.0
2020-11-30 11:30:00,26.0,26.27,25.86,26.27,28500.0,25.2289,25.4909,25.093,25.4909,28500.0
2020-11-30 12:00:00,26.17,26.4,26.12,26.4,60750.0,25.3938,25.617,25.3453,25.617,60750.0
2020-11-30 12:30:00,26.41,26.53,26.37,26.53,34740.0,25.6267,25.7432,25.5879,25.7432,34740.0
2020-11-30 13:00:00,26.51,26.53,26.44,26.47,9180.0,25.7238,25.7432,25.6558,25.6849,9180.0
2020-11-30 13:30:00,26.39,26.53,26.36,26.53,14220.0,25.6073,25.7432,25.5782,25.7432,14220.0
2020-11-30 14:00:00,26.47,26.6,26.47,26.6,22290.0,25.6849,25.8111,25.6849,25.8111,22290.0
2020-11-30 14:30:00,26.63,26.85,26.63,26.85,86580.0,25.8402,26.0537,25.8402,26.0537,86580.0
2020-11-30 15:00:00,26.89,26.93,26.78,26.78,32865.0,26.0925,26.1313,25.9858,25.9858,32865.0
2020-11-30 15:30:00,26.73,27.15,26.73,27.1,73500.0,25.9372,26.3448,25.9372,26.2963,73500.0
2020-12-01 09:30:00,27.75,28.07,27.58,28.03,538935.0,26.927,27.2375,26.762,27.1987,538935.0
2020-12-01 10:00:00,28.07,28.63,28.07,28.39,200805.0,27.2375,27.7809,27.2375,27.548,200805.0
2020-12-01 10:30:00,28.33,28.33,27.87,28.15,79830.0,27.4898,27.4898,27.0434,27.3151,79830.0
2020-12-01 11:00:00,28.27,28.72,28.27,28.72,186000.0,27.4316,27.8682,27.4316,27.8682,186000.0
2020-12-01 11:30:00,28.78,28.93,28.69,28.75,195000.0,27.9264,28.072,27.8391,27.8973,195000.0
2020-12-01 12:00:00,28.73,28.82,28.67,28.8,104085.0,27.8779,27.9652,27.8197,27.9458,104085.0
2020-12-01 12:30:00,28.8,28.88,28.59,28.64,315165.0,27.9458,28.0235,27.7421,27.7906,315165.0
2020-12-01 13:00:00,28.57,28.69,28.53,28.69,117300.0,27.7227,27.8391,27.6838,27.8391,117300.0
2020-12-01 13:30:00,28.68,28.85,28.66,28.81,9000.0,27.8294,27.9944,27.81,27.9555,9000.0
2020-12-01 14:00:00,28.79,28.89,28.79,28.84,27225.0,27.9361,28.0332,27.9361,27.9847,27225.0
2020-12-01 14:30:00,28.76,28.9,28.69,28.69,46815.0,27.907,28.0429,27.8391,27.8391,46815.0
2020-12-01 15:00:00,28.57,28.66,28.43,28.66,82875.0,27.7227,27.81,27.5868,27.81,82875.0
2020-12-01 15:30:00,28.53,28.59,28.37,28.5,131010.0,27.6838,27.7421,27.5286,27.6547,131010.0
2020-12-02 09:30:00,28.22,28.59,28.1,28.59,322335.0,27.383,27.7421,27.2666,27.7421,322335.0
2020-12-02 10:00:00,28.6,28.74,28.43,28.7,76950.0,27.7518,27.8876,27.5868,27.8488,76950.0
2020-12-02 10:30:00,28.71,28.99,28.71,28.96,39120.0,27.8585,28.1302,27.8585,28.1011,39120.0
2020-12-02 11:00:00,28.98,29.08,28.85,28.87,100740.0,28.1205,28.2175,27.9944,28.0138,100740.0
2020-12-02 11:30:00,28.8,28.81,28.73,28.73,12030.0,27.9458,27.9555,27.8779,27.8779,12030.0
2020-12-02 12:00:00,28.78,28.86,28.78,28.86,7815.0,27.9264,28.0041,27.9264,28.0041,7815.0
2020-12-02 12:30:00,28.87,28.98,28.68,28.68,30525.0,28.0138,28.1205,27.8294,27.8294,30525.0
2020-12-02 13:00:00,28.72,28.72,28.59,28.59,7500.0,27.8682,27.8682,27.7421,27.7421,7500.0
2020-12-02 13:30:00,28.56,28.58,28.51,28.57,17430.0,27.713,27.7324,27.6644,27.7227,17430.0
2020-12-02 14:00:00,28.56,28.67,28.53,28.61,14565.0,27.713,27.8197,27.6838,27.7615,14565.0
2020-12-02 14:30:00,28.66,28.86,28.66,28.85,19305.0,27.81,28.0041,27.81,27.9944,19305.0
2020-12-02 15:00:00,28.9,28.91,28.77,28.77,9000.0,28.0429,28.0526,27.9167,27.9167,9000.0
2020-12-02 15:30:00,28.69,28.73,28.64,28.72,56895.0,27.8391,27.8779,27.7906,27.8682,56895.0
2020-12-03 09:30:00,29.2,29.33,29.0,29.23,127035.0,28.334,28.4601,28.1399,28.3631,127035.0
2020-12-03 10:00:00,29.42,29.67,29.29,29.51,112380.0,28.5475,28.79,28.4213,28.6348,112380.0
2020-12-03 10:30:00,29.49,29.63,29.2,29.2,80070.0,28.6154,28.7512,28.334,28.334,80070.0
2020-12-03 11:00:00,29.27,29.28,29.04,29.28,112245.0,28.4019,28.4116,28.1787,28.4116,112245.0
2020-12-03 11:30:00,29.36,29.36,29.36,29.36,1500.0,28.4892,28.4892,28.4892,28.4892,1500.0
2020-12-03 12:00:00,29.48,29.48,29.38,29.44,7770.0,28.6057,28.6057,28.5086,28.5669,7770.0
2020-12-03 12:30:00,29.38,29.47,29.26,29.26,18660.0,28.5086,28.596,28.3922,28.3922,18660.0
2020-12-03 13:00:00,29.26,29.32,29.2,29.3,29700.0,28.3922,28.4504,28.334,28.431,29700.0
2020-12-03 13:30:00,29.27,29.27,28.96,28.96,43050.0,28.4019,28.4019,28.1011,28.1011,43050.0
2020-12-03 14:00:00,29.12,29.13,28.93,29.0,58500.0,28.2563,28.2661,28.072,28.1399,58500.0
2020-12-03 14:30:00,29.0,29.1,28.99,29.09,35115.0,28.1399,28.2369,28.1302,28.2272,35115.0
2020-12-03 15:00:00,29.07,29.19,29.0,29.07,56985.0,28.2078,28.3243,28.1399,28.2078,56985.0
2020-12-03 15:30:00,29.05,29.08,28.65,28.76,125760.0,28.1884,28.2175,27.8003,27.907,125760.0
2020-12-04 09:30:00,29.18,29.57,29.0,29.54,135825.0,28.3146,28.693,28.1399,28.6639,135825.0
2020-12-04 10:00:00,29.58,29.93,29.55,29.73,170295.0,28.7027,29.0423,28.6736,28.8483,170295.0
2020-12-04 10:30:00,29.93,30.13,29.93,30.07,42600.0,29.0423,29.2364,29.0423,29.1782,42600.0
2020-12-04 11:00:00,30.13,30.4,30.13,30.4,65025.0,29.2364,29.4984,29.2364,29.4984,65025.0
2020-12-04 11:30:00,30.5,30.73,30.5,30.73,12870.0,29.5954,29.8186,29.5954,29.8186,12870.0
2020-12-04 12:00:00,30.6,30.78,30.6,30.78,28065.0,29.6925,29.8671,29.6925,29.8671,28065.0
2020-12-04 12:30:00,30.68,30.88,30.68,30.86,44250.0,29.7701,29.9642,29.7701,29.9447,44250.0
2020-12-04 13:00:00,30.91,30.94,30.8,30.94,27000.0,29.9933,30.0224,29.8865,30.0224,27000.0
2020-12-04 13:30:00,30.98,31.01,30.91,30.91,39450.0,30.0612,30.0903,29.9933,29.9933,39450.0
2020-12-04 14:00:00,30.86,30.93,30.81,30.87,13920.0,29.9447,30.0127,29.8962,29.9544,13920.0
2020-12-04 14:30:00,30.82,31.01,30.82,30.95,21000.0,29.9059,30.0903,29.9059,30.0321,21000.0
2020-12-04 15:00:00,30.96,31.04,30.92,30.97,41415.0,30.0418,30.1194,30.003,30.0515,41415.0
2020-12-04 15:30:00,31.0,31.17,30.85,31.15,114585.0,30.0806,30.2456,29.935,30.2261,114585.0
2020-12-07 09:30:00,31.42,31.93,30.73,31.01,421710.0,30.4881,30.983,29.8186,30.0903,421710.0
2020-12-07 10:00:00,30.97,31.36,30.97,31.11,110775.0,30.0515,30.4299,30.0515,30.1873,110775.0
2020-12-07 10:30:00,31.18,31.27,31.03,31.27,41850.0,30.2553,30.3426,30.1097,30.3426,41850.0
2020-12-07 11:00:00,31.33,31.49,31.33,31.35,53355.0,30.4008,30.5561,30.4008,30.4202,53355.0
2020-12-07 11:30:00,31.3,31.46,31.3,31.46,7650.0,30.3717,30.5269,30.3717,30.5269,7650.0
2020-12-07 12:00:00,31.31,31.53,31.27,31.53,61665.0,30.3814,30.5949,30.3426,30.5949,61665.0
2020-12-07 12:30:00,31.51,31.51,31.43,31.47,7500.0,30.5755,30.5755,30.4978,30.5367,7500.0
2020-12-07 13:00:00,31.33,31.33,31.2,31.2,12000.0,30.4008,30.4008,30.2747,30.2747,12000.0
2020-12-07 13:30:00,31.47,31.47,31.27,31.47,38910.0,30.5367,30.5367,30.3426,30.5367,38910.0
2020-12-07 14:00:00,31.4,31.4,31.3,31.3,19545.0,30.4687,30.4687,30.3717,30.3717,19545.0
2020-12-07 14:30:00,31.33,31.33,31.32,31.32,3300.0,30.4008,30.4008,30.3911,30.3911,3300.0
2020-12-07 15:00:00,31.3,31.38,31.25,31.38,15585.0,30.3717,30.4493,30.3232,30.4493,15585.0
2020-12-07 15:30:00,31.38,31.64,31.29,31.58,48915.0,30.4493,30.7016,30.362,30.6434,48915.0
2020-12-08 09:30:00,31.45,31.62,31.33,31.54,256305.0,30.5172,30.6822,30.4008,30.6046,256305.0
2020-12-08 10:00:00,31.53,31.6,31.11,31.17,134100.0,30.5949,30.6628,30.1873,30.2456,134100.0
2020-12-08 10:30:00,31.35,31.53,31.33,31.53,34770.0,30.4202,30.5949,30.4008,30.5949,34770.0
2020-12-08 11:00:00,31.3,31.43,31.29,31.43,36645.0,30.3717,30.4978,30.362,30.4978,36645.0
2020-12-08 11:30:00,31.44,31.57,31.44,31.57,25500.0,30.5075,30.6337,30.5075,30.6337,25500.0
2020-12-08 12:00:00,31.6,31.61,31.48,31.49,26985.0,30.6628,30.6725,30.5464,30.5561,26985.0
2020-12-08 12:30:00,31.6,31.6,31.58,31.58,16500.0,30.6628,30.6628,30.6434,30.6434,16500.0
2020-12-08 13:00:00,31.67,31.67,31.67,31.67,6000.0,30.7307,30.7307,30.7307,30.7307,6000.0
2020-12-08 13:30:00,31.7,32.09,31.7,32.09,57990.0,30.7598,31.1383,30.7598,31.1383,57990.0
2020-12-08 14:00:00,32.13,32.27,32.07,32.27,93390.0,31.1771,31.3129,31.1189,31.3129,93390.0
2020-12-08 14:30:00,32.18,32.18,32.07,32.14,56835.0,31.2256,31.2256,31.1189,31.1868,56835.0
2020-12-08 15:00:00,32.17,32.17,32.02,32.02,18585.0,31.2159,31.2159,31.0703,31.0703,18585.0
2020-12-08 15:30:00,31.92,32.0,31.86,31.95,46275.0,30.9733,31.0509,30.9151,31.0024,46275.0
2020-12-09 09:30:00,31.73,32.14,31.13,32.13,574155.0,30.7889,31.1868,30.2067,31.1771,574155.0
2020-12-09 10:00:00,32.1,32.1,31.46,31.82,66975.0,31.148,31.148,30.5269,30.8763,66975.0
2020-12-09 10:30:00,31.47,31.67,31.44,31.67,77940.0,30.5367,30.7307,30.5075,30.7307,77940.0
2020-12-09 11:00:00,31.66,31.83,31.55,31.69,58215.0,30.721,30.886,30.6143,30.7501,58215.0
2020-12-09 11:30:00,31.52,31.55,31.23,31.37,66540.0,30.5852,30.6143,30.3038,30.4396,66540.0
2020-12-09 12:00:00,31.39,31.42,30.64,30.75,255105.0,30.459,30.4881,29.7313,29.838,255105.0
2020-12-09 12:30:00,30.74,30.74,29.79,30.19,191850.0,29.8283,29.8283,28.9065,29.2946,191850.0
2020-12-09 13:00:00,30.13,30.34,29.8,29.85,37275.0,29.2364,29.4402,28.9162,28.9647,37275.0
2020-12-09 13:30:00,29.77,29.77,29.02,29.02,51945.0,28.8871,28.8871,28.1593,28.1593,51945.0
2020-12-09 14:00:00,29.04,29.68,29.04,29.68,118590.0,28.1787,28.7997,28.1787,28.7997,118590.0
2020-12-09 14:30:00,29.69,29.69,29.26,29.57,73890.0,28.8094,28.8094,28.3922,28.693,73890.0
2020-12-09 15:00:00,29.41,29.57,28.69,28.69,119850.0,28.5377,28.693,27.8391,27.8391,119850.0
2020-12-09 15:30:00,28.67,29.26,28.62,29.15,235125.0,27.8197,28.3922,27.7712,28.2855,235125.0
2020-12-10 09:30:00,28.62,29.36,28.14,29.31,477090.0,27.7712,28.4892,27.3054,28.4407,477090.0
2020-12-10 10:00:00,29.25,29.73,29.13,29.6,186180.0,28.3825,28.8483,28.2661,28.7221,186180.0
2020-12-10 10:30:00,29.47,29.74,29.44,29.68,102525.0,28.596,28.858,28.5669,28.7997,102525.0
2020-12-10 11:00:00,29.73,29.81,29.53,29.8,74370.0,28.8483,28.9259,28.6542,28.9162,74370.0
2020-12-10 11:30:00,29.74,29.74,29.23,29.3,49950.0,28.858,28.858,28.3631,28.431,49950.0
2020-12-10 12:00:00,29.4,29.46,29.33,29.33,22680.0,28.528,28.5863,28.4601,28.4601,22680.0
2020-12-10 12:30:00,29.42,29.42,29.09,29.09,38265.0,28.5475,28.5475,28.2272,28.2272,38265.0
2020-12-10 13:00:00,29.09,29.39,29.09,29.39,7335.0,28.2272,28.5183,28.2272,28.5183,7335.0
2020-12-10 13:30:00,29.38,29.38,29.3,29.3,3225.0,28.5086,28.5086,28.431,28.431,3225.0
2020-12-10 14:00:00,29.28,29.28,29.1,29.22,16725.0,28.4116,28.4116,28.2369,28.3534,16725.0
2020-12-10 14:30:00,29.19,29.27,29.17,29.21,40605.0,28.3243,28.4019,28.3049,28.3437,40605.0
2020-12-10 15:00:00,29.13,29.2,29.05,29.2,42855.0,28.2661,28.334,28.1884,28.334,42855.0
2020-12-10 15:30:00,29.19,29.47,29.15,29.15,127590.0,28.3243,28.596,28.2855,28.2855,127590.0
2020-12-11 09:30:00,28.41,28.47,27.83,28.37,517395.0,27.5674,27.6256,27.0046,27.5286,517395.0
2020-12-11 10:00:00,28.39,28.85,28.29,28.59,98985.0,27.548,27.9944,27.451,27.7421,98985.0
2020-12-11 10:30:00,28.53,28.53,27.84,27.97,154590.0,27.6838,27.6838,27.0143,27.1405,154590.0
2020-12-11 11:00:00,28.1,28.1,27.63,27.67,52965.0,27.2666,27.2666,26.8105,26.8494,52965.0
2020-12-11 11:30:00,27.76,27.76,27.4,27.49,45660.0,26.9367,26.9367,26.5874,26.6747,45660.0
2020-12-11 12:00:00,27.55,27.64,27.3,27.3,105465.0,26.7329,26.8202,26.4903,26.4903,105465.0
2020-12-11 12:30:00,27.42,27.6,27.27,27.6,66660.0,26.6068,26.7814,26.4612,26.7814,66660.0
2020-12-11 13:00:00,27.6,27.87,27.6,27.67,29490.0,26.7814,27.0434,26.7814,26.8494,29490.0
2020-12-11 13:30:00,27.73,28.14,27.73,27.99,62115.0,26.9076,27.3054,26.9076,27.1599,62115.0
2020-12-11 14:00:00,28.03,28.03,27.87,27.87,27375.0,27.1987,27.1987,27.0434,27.0434,27375.0
2020-12-11 14:30:00,27.97,28.13,27.96,27.97,85440.0,27.1405,27.2957,27.1308,27.1405,85440.0
2020-12-11 15:00:00,28.03,28.17,27.95,28.13,26790.0,27.1987,27.3345,27.121,27.2957,26790.0
2020-12-11 15:30:00,28.06,28.24,28.02,28.2,141375.0,27.2278,27.4024,27.189,27.3636,141375.0
2020-12-14 09:30:00,28.99,29.56,28.85,29.49,576555.0,28.1302,28.6833,27.9944,28.6154,576555.0
2020-12-14 10:00:00,29.53,29.67,29.25,29.35,170745.0,28.6542,28.79,28.3825,28.4795,170745.0
2020-12-14 10:30:00,29.36,29.47,29.0,29.0,218310.0,28.4892,28.596,28.1399,28.1399,218310.0
2020-12-14 11:00:00,29.02,29.4,28.96,29.16,48000.0,28.1593,28.528,28.1011,28.2952,48000.0
2020-12-14 11:30:00,29.03,29.08,29.03,29.03,9600.0,28.169,28.2175,28.169,28.169,9600.0
2020-12-14 12:00:00,29.1,29.1,29.06,29.07,12690.0,28.2369,28.2369,28.1981,28.2078,12690.0
2020-12-14 12:30:00,29.14,29.17,29.08,29.1,37035.0,28.2758,28.3049,28.2175,28.2369,37035.0
2020-12-14 13:00:00,29.13,29.2,28.87,29.05,52230.0,28.2661,28.334,28.0138,28.1884,52230.0
2020-12-14 13:30:00,29.19,29.47,29.19,29.44,44880.0,28.3243,28.596,28.3243,28.5669,44880.0
2020-12-14 14:00:00,29.44,29.53,29.44,29.5,18930.0,28.5669,28.6542,28.5669,28.6251,18930.0
2020-12-14 14:30:00,29.5,29.64,29.23,29.61,85995.0,28.6251,28.7609,28.3631,28.7318,85995.0
2020-12-14 15:00:00,29.62,29.67,29.61,29.67,41670.0,28.7415,28.79,28.7318,28.79,41670.0
2020-12-14 15:30:00,29.55,29.59,29.19,29.19,139740.0,28.6736,28.7124,28.3243,28.3243,139740.0
2020-12-15 09:30:00,30.28,30.67,30.23,30.33,513450.0,29.3819,29.7604,29.3334,29.4305,513450.0
2020-12-15 10:00:00,30.4,30.53,30.29,30.29,217830.0,29.4984,29.6245,29.3916,29.3916,217830.0
2020-12-15 10:30:00,30.31,30.43,30.1,30.37,89265.0,29.4111,29.5275,29.2073,29.4693,89265.0
2020-12-15 11:00:00,30.27,30.27,29.87,29.87,53010.0,29.3722,29.3722,28.9841,28.9841,53010.0
2020-12-15 11:30:00,29.94,30.11,29.8,29.88,15690.0,29.052,29.217,28.9162,28.9938,15690.0
2020-12-15 12:00:00,30.03,30.14,30.03,30.14,22230.0,29.1394,29.2461,29.1394,29.2461,22230.0
2020-12-15 12:30:00,30.22,30.23,30.1,30.19,27345.0,29.3237,29.3334,29.2073,29.2946,27345.0
2020-12-15 13:00:00,30.15,30.25,30.1,30.11,39105.0,29.2558,29.3528,29.2073,29.217,39105.0
2020-12-15 13:30:00,30.12,30.28,30.06,30.25,47250.0,29.2267,29.3819,29.1685,29.3528,47250.0
2020-12-15 14:00:00,30.17,30.36,30.08,30.36,53610.0,29.2752,29.4596,29.1879,29.4596,53610.0
2020-12-15 14:30:00,30.32,30.38,30.3,30.37,28365.0,29.4208,29.479,29.4014,29.4693,28365.0
2020-12-15 15:00:00,30.37,30.43,30.29,30.32,32310.0,29.4693,29.5275,29.3916,29.4208,32310.0
2020-12-15 15:30:00,30.2,30.4,30.19,30.4,45240.0,29.3043,29.4984,29.2946,29.4984,45240.0
2020-12-16 09:30:00,30.71,30.71,29.87,29.96,322830.0,29.7992,29.7992,28.9841,29.0714,322830.0
2020-12-16 10:00:00,29.9,29.97,29.7,29.7,67080.0,29.0132,29.0811,28.8191,28.8191,67080.0
2020-12-16 10:30:00,30.03,30.22,30.03,30.21,73290.0,29.1394,29.3237,29.1394,29.314,73290.0
2020-12-16 11:00:00,30.11,30.33,30.1,30.33,44550.0,29.217,29.4305,29.2073,29.4305,44550.0
2020-12-16 11:30:00,30.33,30.37,30.29,30.33,26235.0,29.4305,29.4693,29.3916,29.4305,26235.0
2020-12-16 12:00:00,30.29,30.29,30.14,30.14,8985.0,29.3916,29.3916,29.2461,29.2461,8985.0
2020-12-16 12:30:00,30.2,30.2,30.13,30.13,3000.0,29.3043,29.3043,29.2364,29.2364,3000.0
2020-12-16 13:00:00,30.0,30.13,30.0,30.13,31920.0,29.1103,29.2364,29.1103,29.2364,31920.0
2020-12-16 13:30:00,30.09,30.11,30.06,30.1,9000.0,29.1976,29.217,29.1685,29.2073,9000.0
2020-12-16 14:00:00,30.05,30.06,29.9,30.01,30930.0,29.1588,29.1685,29.0132,29.12,30930.0
2020-12-16 14:30:00,30.33,30.4,30.33,30.4,28845.0,29.4305,29.4984,29.4305,29.4984,28845.0
2020-12-16 15:00:00,30.34,30.53,30.34,30.49,36000.0,29.4402,29.6245,29.4402,29.5857,36000.0
2020-12-16 15:30:00,30.6,30.6,30.37,30.37,74820.0,29.6925,29.6925,29.4693,29.4693,74820.0
2020-12-17 09:30:00,30.92,30.97,30.53,30.54,215265.0,30.003,30.0515,29.6245,29.6342,215265.0
2020-12-17 10:00:00,30.54,30.65,30.28,30.46,319245.0,29.6342,29.741,29.3819,29.5566,319245.0
2020-12-17 10:30:00,30.69,30.69,30.33,30.37,57855.0,29.7798,29.7798,29.4305,29.4693,57855.0
2020-12-17 11:00:00,30.38,30.56,30.37,30.55,76875.0,29.479,29.6536,29.4693,29.6439,76875.0
2020-12-17 11:30:00,30.54,30.55,30.22,30.43,46830.0,29.6342,29.6439,29.3237,29.5275,46830.0
2020-12-17 12:00:00,30.47,30.47,30.26,30.43,74865.0,29.5663,29.5663,29.3625,29.5275,74865.0
2020-12-17 12:30:00,30.43,30.6,30.33,30.6,48645.0,29.5275,29.6925,29.4305,29.6925,48645.0
2020-12-17 13:00:00,30.48,30.48,30.44,30.47,4785.0,29.576,29.576,29.5372,29.5663,4785.0
2020-12-17 13:30:00,30.46,30.49,30.46,30.49,4500.0,29.5566,29.5857,29.5566,29.5857,4500.0
2020-12-17 14:00:00,30.49,30.55,30.49,30.53,6750.0,29.5857,29.6439,29.5857,29.6245,6750.0
2020-12-17 14:30:00,30.52,30.54,30.41,30.41,42765.0,29.6148,29.6342,29.5081,29.5081,42765.0
2020-12-17 15:00:00,30.4,30.4,30.3,30.32,16620.0,29.4984,29.4984,29.4014,29.4208,16620.0
2020-12-17 15:30:00,30.31,30.57,30.21,30.56,84375.0,29.4111,29.6633,29.314,29.6536,84375.0
2020-12-18 09:30:00,30.73,30.8,30.27,30.33,186105.0,29.8186,29.8865,29.3722,29.4305,186105.0
2020-12-18 10:00:00,30.38,30.74,30.25,30.72,66870.0,29.479,29.8283,29.3528,29.8089,66870.0
2020-12-18 10:30:00,30.67,30.67,30.47,30.67,60210.0,29.7604,29.7604,29.5663,29.7604,60210.0
2020-12-18 11:00:00,30.67,30.67,30.33,30.42,35445.0,29.7604,29.7604,29.4305,29.5178,35445.0
2020-12-18 11:30:00,30.45,30.6,30.38,30.6,37500.0,29.5469,29.6925,29.479,29.6925,37500.0
2020-12-18 12:00:00,30.6,30.74,30.6,30.74,44175.0,29.6925,29.8283,29.6925,29.8283,44175.0
2020-12-18 12:30:00,30.74,30.84,30.72,30.78,18255.0,29.8283,29.9253,29.8089,29.8671,18255.0
2020-12-18 13:00:00,30.87,30.87,30.87,30.87,19155.0,29.9544,29.9544,29.9544,29.9544,19155.0
2020-12-18 13:30:00,30.71,30.78,30.68,30.78,25860.0,29.7992,29.8671,29.7701,29.8671,25860.0
2020-12-18 14:00:00,30.72,30.72,30.67,30.67,6450.0,29.8089,29.8089,29.7604,29.7604,6450.0
2020-12-18 14:30:00,30.7,30.72,30.4,30.4,44430.0,29.7895,29.8089,29.4984,29.4984,44430.0
2020-12-18 15:00:00,30.42,30.42,29.89,29.93,82695.0,29.5178,29.5178,29.0035,29.0423,82695.0
2020-12-18 15:30:00,29.87,30.32,29.64,30.17,107205.0,28.9841,29.4208,28.7609,29.2752,107205.0
2020-12-21 09:30:00,28.97,29.27,28.63,28.86,1168785.0,28.1108,28.4019,27.7809,28.0041,1168785.0
2020-12-21 10:00:00,28.77,28.93,28.18,28.52,192225.0,27.9167,28.072,27.3442,27.6741,192225.0
2020-12-21 10:30:00,28.4,28.63,28.17,28.63,81225.0,27.5577,27.7809,27.3345,27.7809,81225.0
2020-12-21 11:00:00,28.6,28.77,28.41,28.74,108315.0,27.7518,27.9167,27.5674,27.8876,108315.0
2020-12-21 11:30:00,28.77,29.16,28.77,29.0,138435.0,27.9167,28.2952,27.9167,28.1399,138435.0
2020-12-21 12:00:00,29.12,29.12,29.0,29.09,11925.0,28.2563,28.2563,28.1399,28.2272,11925.0
2020-12-21 12:30:00,29.23,29.45,29.23,29.33,23625.0,28.3631,28.5766,28.3631,28.4601,23625.0
2020-12-21 13:00:00,29.24,29.47,29.24,29.4,16290.0,28.3728,28.596,28.3728,28.528,16290.0
2020-12-21 13:30:00,29.58,29.67,29.52,29.67,12000.0,28.7027,28.79,28.6445,28.79,12000.0
2020-12-21 14:00:00,29.6,29.6,29.53,29.53,60405.0,28.7221,28.7221,28.6542,28.6542,60405.0
2020-12-21 14:30:00,29.67,29.67,29.48,29.56,21165.0,28.79,28.79,28.6057,28.6833,21165.0
2020-12-21 15:00:00,29.39,29.48,29.36,29.48,8235.0,28.5183,28.6057,28.4892,28.6057,8235.0
2020-12-21 15:30:00,29.35,29.61,29.21,29.57,75465.0,28.4795,28.7318,28.3437,28.693,75465.0
2020-12-22 09:30:00,29.7,29.72,29.4,29.58,245280.0,28.8225,28.8419,28.5314,28.706,245280.0
2020-12-22 10:00:00,29.47,29.67,29.33,29.47,181890.0,28.5993,28.7934,28.4634,28.5993,181890.0
2020-12-22 10:30:00,29.53,29.53,29.2,29.22,60945.0,28.6575,28.6575,28.3373,28.3567,60945.0
2020-12-22 11:00:00,29.36,29.58,29.2,29.41,204435.0,28.4925,28.706,28.3373,28.5411,204435.0
2020-12-22 11:30:00,29.33,29.33,28.8,28.93,109500.0,28.4634,28.4634,27.9491,28.0752,109500.0
2020-12-22 12:00:00,29.05,29.08,28.93,29.08,23430.0,28.1917,28.2208,28.0752,28.2208,23430.0
2020-12-22 12:30:00,29.09,29.27,29.09,29.27,22515.0,28.2305,28.4052,28.2305,28.4052,22515.0
2020-12-22 13:00:00,29.32,29.41,29.32,29.41,4500.0,28.4537,28.5411,28.4537,28.5411,4500.0
2020-12-22 13:30:00,29.45,29.47,29.44,29.45,43755.0,28.5799,28.5993,28.5702,28.5799,43755.0
2020-12-22 14:00:00,29.46,29.5,29.43,29.49,60090.0,28.5896,28.6284,28.5605,28.6187,60090.0
2020-12-22 14:30:00,29.46,29.46,29.35,29.46,6000.0,28.5896,28.5896,28.4828,28.5896,6000.0
2020-12-22 15:00:00,29.48,29.53,29.36,29.36,134115.0,28.609,28.6575,28.4925,28.4925,134115.0
2020-12-22 15:30:00,29.34,29.49,29.3,29.48,55785.0,28.4731,28.6187,28.4343,28.609,55785.0
2020-12-23 09:30:00,29.62,29.8,29.27,29.53,167490.0,28.7449,28.9195,28.4052,28.6575,167490.0
2020-12-23 10:00:00,29.58,29.66,29.3,29.3,165195.0,28.706,28.7837,28.4343,28.4343,165195.0
2020-12-23 10:30:00,29.37,29.46,29.37,29.46,35865.0,28.5022,28.5896,28.5022,28.5896,35865.0
2020-12-23 11:00:00,29.5,29.6,29.42,29.45,56190.0,28.6284,28.7254,28.5508,28.5799,56190.0
2020-12-23 11:30:00,29.59,29.59,29.59,29.59,1500.0,28.7157,28.7157,28.7157,28.7157,1500.0
2020-12-23 12:00:00,29.48,29.48,29.48,29.48,1500.0,28.609,28.609,28.609,28.609,1500.0
2020-12-23 12:30:00,29.49,29.49,29.49,29.49,5850.0,28.6187,28.6187,28.6187,28.6187,5850.0
2020-12-23 13:00:00,29.57,29.58,29.57,29.58,3000.0,28.6963,28.706,28.6963,28.706,3000.0
2020-12-23 13:30:00,29.67,29.67,29.63,29.63,6300.0,28.7934,28.7934,28.7546,28.7546,6300.0
2020-12-23 14:00:00,29.64,29.64,29.59,29.59,6000.0,28.7643,28.7643,28.7157,28.7157,6000.0
2020-12-23 14:30:00,29.47,29.47,29.47,29.47,4830.0,28.5993,28.5993,28.5993,28.5993,4830.0
2020-12-23 15:00:00,29.4,29.45,29.3,29.3,35640.0,28.5314,28.5799,28.4343,28.4343,35640.0
2020-12-23 15:30:00,29.33,29.36,28.79,28.82,137685.0,28.4634,28.4925,27.9394,27.9685,137685.0
2020-12-24 09:30:00,29.17,29.47,29.13,29.31,168240.0,28.3081,28.5993,28.2693,28.444,168240.0
2020-12-24 10:00:00,29.27,29.33,29.2,29.33,54975.0,28.4052,28.4634,28.3373,28.4634,54975.0
2020-12-24 10:30:00,29.4,29.45,29.17,29.17,39090.0,28.5314,28.5799,28.3081,28.3081,39090.0
2020-12-24 11:00:00,29.3,29.3,29.17,29.23,47835.0,28.4343,28.4343,28.3081,28.3664,47835.0
2020-12-24 11:30:00,29.04,29.23,29.04,29.23,11850.0,28.182,28.3664,28.182,28.3664,11850.0
2020-12-24 12:00:00,29.16,29.19,29.16,29.19,3000.0,28.2984,28.3276,28.2984,28.3276,3000.0
2020-12-24 12:30:00,29.33,29.62,29.31,29.62,107325.0,28.4634,28.7449,28.444,28.7449,107325.0
2020-12-28 09:30:00,30.62,30.73,30.21,30.47,647220.0,29.7153,29.8221,29.3174,29.5697,647220.0
2020-12-28 10:00:00,30.35,30.35,29.8,30.04,86760.0,29.4533,29.4533,28.9195,29.1524,86760.0
2020-12-28 10:30:00,29.95,29.98,29.81,29.94,68820.0,29.0651,29.0942,28.9292,29.0554,68820.0
2020-12-28 11:00:00,30.13,30.21,30.07,30.12,52440.0,29.2398,29.3174,29.1816,29.2301,52440.0
2020-12-28 11:30:00,30.12,30.12,29.65,29.65,40515.0,29.2301,29.2301,28.774,28.774,40515.0
2020-12-28 12:00:00,29.67,29.71,29.61,29.67,10500.0,28.7934,28.8322,28.7351,28.7934,10500.0
2020-12-28 12:30:00,29.8,29.84,29.6,29.6,22605.0,28.9195,28.9584,28.7254,28.7254,22605.0
2020-12-28 13:00:00,29.57,29.67,29.57,29.67,12015.0,28.6963,28.7934,28.6963,28.7934,12015.0
2020-12-28 13:30:00,29.63,29.63,29.51,29.51,23025.0,28.7546,28.7546,28.6381,28.6381,23025.0
2020-12-28 14:00:00,29.53,29.53,29.47,29.48,28290.0,28.6575,28.6575,28.5993,28.609,28290.0
2020-12-28 14:30:00,29.53,29.56,29.53,29.53,7500.0,28.6575,28.6866,28.6575,28.6575,7500.0
2020-12-28 15:00:00,29.54,29.57,29.47,29.47,9000.0,28.6672,28.6963,28.5993,28.5993,9000.0
2020-12-28 15:30:00,29.53,29.53,29.37,29.5,82335.0,28.6575,28.6575,28.5022,28.6284,82335.0
2020-12-29 09:30:00,29.87,29.87,29.23,29.33,237285.0,28.9875,28.9875,28.3664,28.4634,237285.0
2020-12-29 10:00:00,29.24,29.33,28.67,29.0,161685.0,28.3761,28.4634,27.8229,28.1432,161685.0
2020-12-29 10:30:00,28.8,29.2,28.8,29.16,56550.0,27.9491,28.3373,27.9491,28.2984,56550.0
2020-12-29 11:00:00,29.15,29.15,28.87,28.98,39930.0,28.2887,28.2887,28.017,28.1238,39930.0
2020-12-29 11:30:00,28.92,29.03,28.58,28.67,45780.0,28.0655,28.1723,27.7356,27.8229,45780.0
2020-12-29 12:00:00,28.6,28.92,28.28,28.89,77865.0,27.755,28.0655,27.4444,28.0364,77865.0
2020-12-29 12:30:00,28.8,29.14,28.8,28.97,54000.0,27.9491,28.279,27.9491,28.1141,54000.0
2020-12-29 13:00:00,29.02,29.1,28.92,29.1,16500.0,28.1626,28.2402,28.0655,28.2402,16500.0
2020-12-29 13:30:00,29.07,29.13,29.07,29.07,9600.0,28.2111,28.2693,28.2111,28.2111,9600.0
2020-12-29 14:00:00,28.97,28.97,28.97,28.97,1500.0,28.1141,28.1141,28.1141,28.1141,1500.0
2020-12-29 14:30:00,28.93,29.09,28.93,29.08,20100.0,28.0752,28.2305,28.0752,28.2208,20100.0
2020-12-29 15:00:00,29.13,29.37,29.11,29.37,28575.0,28.2693,28.5022,28.2499,28.5022,28575.0
2020-12-29 15:30:00,29.35,29.41,29.2,29.21,197760.0,28.4828,28.5411,28.3373,28.347,197760.0
2020-12-30 09:30:00,29.67,30.47,29.67,30.47,456810.0,28.7934,29.5697,28.7934,29.5697,456810.0
2020-12-30 10:00:00,30.53,30.68,30.27,30.64,102465.0,29.628,29.7735,29.3756,29.7347,102465.0
2020-12-30 10:30:00,30.76,30.76,30.27,30.58,157155.0,29.8512,29.8512,29.3756,29.6765,157155.0
2020-12-30 11:00:00,30.55,30.71,30.52,30.61,26805.0,29.6474,29.8026,29.6183,29.7056,26805.0
2020-12-30 11:30:00,30.7,30.73,30.51,30.65,27120.0,29.7929,29.8221,29.6086,29.7444,27120.0
2020-12-30 12:00:00,30.67,30.73,30.66,30.73,10485.0,29.7638,29.8221,29.7541,29.8221,10485.0
2020-12-30 12:30:00,30.69,30.8,30.68,30.8,57720.0,29.7832,29.89,29.7735,29.89,57720.0
2020-12-30 13:00:00,30.86,30.87,30.8,30.83,15585.0,29.9482,29.9579,29.89,29.9191,15585.0
2020-12-30 13:30:00,30.73,30.73,30.73,30.73,2430.0,29.8221,29.8221,29.8221,29.8221,2430.0
2020-12-30 14:00:00,30.73,30.83,30.73,30.83,13500.0,29.8221,29.9191,29.8221,29.9191,13500.0
2020-12-30 14:30:00,30.85,30.87,30.73,30.73,46440.0,29.9385,29.9579,29.8221,29.8221,46440.0
2020-12-30 15:00:00,30.67,30.67,30.5,30.66,28500.0,29.7638,29.7638,29.5989,29.7541,28500.0
2020-12-30 15:30:00,30.66,30.83,30.6,30.73,78945.0,29.7541,29.9191,29.6959,29.8221,78945.0
2020-12-31 09:30:00,30.77,30.83,30.18,30.4,299265.0,29.8609,29.9191,29.2883,29.5018,299265.0
2020-12-31 10:00:00,30.42,30.86,30.33,30.86,63315.0,29.5212,29.9482,29.4339,29.9482,63315.0
2020-12-31 10:30:00,30.91,31.13,30.9,31.13,67830.0,29.9967,30.2102,29.987,30.2102,67830.0
2020-12-31 11:00:00,31.07,31.07,31.0,31.04,52830.0,30.152,30.152,30.0841,30.1229,52830.0
2020-12-31 11:30:00,31.01,31.03,30.62,30.62,270780.0,30.0938,30.1132,29.7153,29.7153,270780.0
2020-12-31 12:00:00,30.76,30.87,30.76,30.87,6000.0,29.8512,29.9579,29.8512,29.9579,6000.0
2020-12-31 12:30:00,30.77,30.84,30.77,30.84,3000.0,29.8609,29.9288,29.8609,29.9288,3000.0
2020-12-31 13:00:00,30.85,30.85,30.85,30.85,1500.0,29.9385,29.9385,29.9385,29.9385,1500.0
2020-12-31 13:30:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 14:00:00,30.67,30.88,30.67,30.88,10500.0,29.7638,29.9676,29.7638,29.9676,10500.0
2020-12-31 14:30:00,30.91,30.98,30.91,30.97,16140.0,29.9967,30.0647,29.9967,30.055,16140.0
2020-12-31 15:00:00,31.0,31.1,31.0,31.1,13785.0,30.0841,30.1811,30.0841,30.1811,13785.0
2020-12-31 15:30:00,30.89,31.16,30.89,31.1,75255.0,29.9773,30.2394,29.9773,30.1811,75255.0
2021-01-04 09:30:00,31.67,33.45,31.67,33.35,627990.0,30.7343,32.4617,30.7343,32.3646,627990.0
2021-01-04 10:00:00,33.4,33.57,33.33,33.47,964035.0,32.4132,32.5781,32.3452,32.4811,964035.0
2021-01-04 10:30:00,33.46,33.46,31.85,31.85,297525.0,32.4714,32.4714,30.909,30.909,297525.0
2021-01-04 11:00:00,31.93,32.0,31.28,31.56,238125.0,30.9866,31.0545,30.3558,30.6275,238125.0
2021-01-04 11:30:00,31.5,31.53,30.74,30.74,183360.0,30.5693,30.5984,29.8318,29.8318,183360.0
2021-01-04 12:00:00,30.81,30.81,29.97,30.42,262170.0,29.8997,29.8997,29.0845,29.5212,262170.0
2021-01-04 12:30:00,30.51,30.7,30.11,30.7,30780.0,29.6086,29.7929,29.2204,29.7929,30780.0
2021-01-04 13:00:00,30.73,31.06,30.63,30.95,52365.0,29.8221,30.1423,29.725,30.0356,52365.0
2021-01-04 13:30:00,30.88,31.11,30.87,31.07,98880.0,29.9676,30.1908,29.9579,30.152,98880.0
2021-01-04 14:00:00,31.04,31.04,30.63,30.71,4500.0,30.1229,30.1229,29.725,29.8026,4500.0
2021-01-04 14:30:00,30.63,30.64,30.16,30.46,27420.0,29.725,29.7347,29.2689,29.56,27420.0
2021-01-04 15:00:00,30.4,30.5,30.36,30.42,9000.0,29.5018,29.5989,29.463,29.5212,9000.0
2021-01-04 15:30:00,30.54,30.77,30.54,30.66,25665.0,29.6377,29.8609,29.6377,29.7541,25665.0
2021-01-05 09:30:00,30.45,32.0,30.44,32.0,311055.0,29.5503,31.0545,29.5406,31.0545,311055.0
2021-01-05 10:00:00,32.07,32.31,31.75,32.06,61935.0,31.1225,31.3554,30.8119,31.1128,61935.0
2021-01-05 10:30:00,31.93,32.05,31.7,31.88,30030.0,30.9866,31.1031,30.7634,30.9381,30030.0
2021-01-05 11:00:00,31.74,31.88,31.67,31.88,19410.0,30.8022,30.9381,30.7343,30.9381,19410.0
2021-01-05 11:30:00,32.0,32.0,31.8,31.8,29895.0,31.0545,31.0545,30.8604,30.8604,29895.0
2021-01-05 12:00:00,31.88,31.88,31.53,31.53,8910.0,30.9381,30.9381,30.5984,30.5984,8910.0
2021-01-05 12:30:00,31.58,31.63,31.48,31.62,14070.0,30.6469,30.6955,30.5499,30.6858,14070.0
2021-01-05 13:00:00,31.73,31.82,31.73,31.82,5235.0,30.7925,30.8799,30.7925,30.8799,5235.0
2021-01-05 13:30:00,31.91,31.94,31.91,31.91,7890.0,30.9672,30.9963,30.9672,30.9672,7890.0
2021-01-05 14:00:00,32.0,32.17,32.0,32.17,29400.0,31.0545,31.2195,31.0545,31.2195,29400.0
2021-01-05 14:30:00,32.14,32.17,32.1,32.1,7005.0,31.1904,31.2195,31.1516,31.1516,7005.0
2021-01-05 15:00:00,31.94,32.04,31.94,31.94,19500.0,30.9963,31.0934,30.9963,30.9963,19500.0
2021-01-05 15:30:00,32.02,32.45,31.98,32.44,71160.0,31.0739,31.4912,31.0351,31.4815,71160.0
2021-01-06 09:30:00,31.53,32.45,31.33,32.0,446115.0,30.5984,31.4912,30.4043,31.0545,446115.0
2021-01-06 10:00:00,31.8,32.47,31.64,32.43,93330.0,30.8604,31.5106,30.7052,31.4718,93330.0
2021-01-06 10:30:00,32.55,33.06,32.55,32.93,74865.0,31.5883,32.0832,31.5883,31.9571,74865.0
2021-01-06 11:00:00,32.8,33.04,32.78,33.0,14280.0,31.8309,32.0638,31.8115,32.025,14280.0
2021-01-06 11:30:00,33.01,33.02,32.71,33.0,26535.0,32.0347,32.0444,31.7436,32.025,26535.0
2021-01-06 12:00:00,33.02,33.4,33.02,33.33,47370.0,32.0444,32.4132,32.0444,32.3452,47370.0
2021-01-06 12:30:00,33.44,33.47,33.18,33.19,46275.0,32.452,32.4811,32.1997,32.2094,46275.0
2021-01-06 13:00:00,33.21,33.31,32.93,32.93,65250.0,32.2288,32.3258,31.9571,31.9571,65250.0
2021-01-06 13:30:00,32.91,34.15,32.91,33.77,1323090.0,31.9376,33.141,31.9376,32.7722,1323090.0
2021-01-06 14:00:00,33.8,33.84,32.91,32.91,46695.0,32.8014,32.8402,31.9376,31.9376,46695.0
2021-01-06 14:30:00,33.02,33.02,32.43,32.87,23775.0,32.0444,32.0444,31.4718,31.8988,23775.0
2021-01-06 15:00:00,32.79,32.79,32.28,32.69,21705.0,31.8212,31.8212,31.3263,31.7241,21705.0
2021-01-06 15:30:00,32.77,32.79,32.11,32.23,66120.0,31.8018,31.8212,31.1613,31.2777,66120.0
2021-01-07 09:30:00,33.65,34.44,33.65,34.44,588075.0,32.6558,33.4224,32.6558,33.4224,588075.0
2021-01-07 10:00:00,34.44,35.08,34.43,34.9,234000.0,33.4224,34.0435,33.4127,33.8689,234000.0
2021-01-07 10:30:00,35.13,35.27,35.11,35.25,23115.0,34.0921,34.2279,34.0726,34.2085,23115.0
2021-01-07 11:00:00,35.34,35.4,35.33,35.33,16380.0,34.2959,34.3541,34.2861,34.2861,16380.0
2021-01-07 11:30:00,35.35,35.53,34.99,34.99,32970.0,34.3056,34.4802,33.9562,33.9562,32970.0
2021-01-07 12:00:00,35.11,35.12,34.94,35.02,22200.0,34.0726,34.0824,33.9077,33.9853,22200.0
2021-01-07 12:30:00,35.21,35.28,35.21,35.27,16665.0,34.1697,34.2376,34.1697,34.2279,16665.0
2021-01-07 13:00:00,35.23,35.34,35.0,35.34,31560.0,34.1891,34.2959,33.9659,34.2959,31560.0
2021-01-07 13:30:00,35.37,35.44,35.33,35.33,15000.0,34.325,34.3929,34.2861,34.2861,15000.0
2021-01-07 14:00:00,35.39,35.39,35.34,35.34,66840.0,34.3444,34.3444,34.2959,34.2959,66840.0
2021-01-07 14:30:00,35.36,35.42,35.28,35.35,9000.0,34.3153,34.3735,34.2376,34.3056,9000.0
2021-01-07 15:00:00,35.42,35.72,35.41,35.7,43590.0,34.3735,34.6646,34.3638,34.6452,43590.0
2021-01-07 15:30:00,35.67,36.08,35.59,35.88,131685.0,34.6161,35.014,34.5385,34.8199,131685.0
2021-01-08 09:30:00,37.51,37.92,36.95,37.07,819540.0,36.4017,36.7996,35.8583,35.9747,819540.0
2021-01-08 10:00:00,37.18,37.26,35.9,35.9,359340.0,36.0815,36.1591,34.8393,34.8393,359340.0
2021-01-08 10:30:00,36.06,36.82,35.98,36.68,109200.0,34.9946,35.7321,34.9169,35.5963,109200.0
2021-01-08 11:00:00,36.61,36.77,36.33,36.6,40920.0,35.5283,35.6836,35.2566,35.5186,40920.0
2021-01-08 11:30:00,36.57,36.63,36.13,36.32,39315.0,35.4895,35.5477,35.0625,35.2469,39315.0
2021-01-08 12:00:00,36.33,36.6,36.3,36.32,24210.0,35.2566,35.5186,35.2275,35.2469,24210.0
2021-01-08 12:30:00,36.47,36.47,36.07,36.07,3075.0,35.3925,35.3925,35.0043,35.0043,3075.0
2021-01-08 13:00:00,36.0,36.14,35.15,35.43,53775.0,34.9364,35.0722,34.1115,34.3832,53775.0
2021-01-08 13:30:00,35.4,35.4,34.67,35.13,74190.0,34.3541,34.3541,33.6456,34.0921,74190.0
2021-01-08 14:00:00,35.32,35.37,35.19,35.33,21075.0,34.2764,34.325,34.1503,34.2861,21075.0
2021-01-08 14:30:00,35.45,35.79,35.21,35.77,41715.0,34.4026,34.7326,34.1697,34.7131,41715.0
2021-01-08 15:00:00,35.72,35.73,35.39,35.51,35115.0,34.6646,34.6743,34.3444,34.4608,35115.0
2021-01-08 15:30:00,35.45,35.88,35.45,35.88,58635.0,34.4026,34.8199,34.4026,34.8199,58635.0
2021-01-11 09:30:00,34.97,36.63,34.94,36.63,315570.0,33.9368,35.5477,33.9077,35.5477,315570.0
2021-01-11 10:00:00,36.73,37.0,36.67,37.0,73095.0,35.6448,35.9068,35.5866,35.9068,73095.0
2021-01-11 10:30:00,37.15,37.47,36.98,37.2,82515.0,36.0524,36.3629,35.8874,36.1009,82515.0
2021-01-11 11:00:00,37.2,37.27,36.66,37.23,55305.0,36.1009,36.1688,35.5769,36.13,55305.0
2021-01-11 11:30:00,37.31,37.32,37.23,37.23,9750.0,36.2076,36.2174,36.13,36.13,9750.0
2021-01-11 12:00:00,37.38,37.53,37.18,37.53,34245.0,36.2756,36.4211,36.0815,36.4211,34245.0
2021-01-11 12:30:00,37.66,37.67,37.63,37.66,15015.0,36.5473,36.557,36.5182,36.5473,15015.0
2021-01-11 13:00:00,37.72,37.83,37.71,37.77,18330.0,36.6055,36.7123,36.5958,36.6541,18330.0
2021-01-11 13:30:00,37.58,37.6,37.54,37.56,12945.0,36.4697,36.4891,36.4309,36.4503,12945.0
2021-01-11 14:00:00,37.47,37.47,37.29,37.29,29235.0,36.3629,36.3629,36.1882,36.1882,29235.0
2021-01-11 14:30:00,37.21,37.4,37.13,37.4,32730.0,36.1106,36.295,36.033,36.295,32730.0
2021-01-11 15:00:00,37.33,37.33,36.85,37.0,34620.0,36.2271,36.2271,35.7612,35.9068,34620.0
2021-01-11 15:30:00,36.96,37.27,36.9,37.02,37605.0,35.868,36.1688,35.8098,35.9262,37605.0
2021-01-12 09:30:00,37.67,37.85,36.73,37.33,413220.0,36.557,36.7317,35.6448,36.2271,413220.0
2021-01-12 10:00:00,37.4,38.01,37.27,37.82,270105.0,36.295,36.887,36.1688,36.7026,270105.0
2021-01-12 10:30:00,37.86,38.2,37.73,37.89,109575.0,36.7414,37.0713,36.6152,36.7705,109575.0
2021-01-12 11:00:00,38.36,38.67,38.36,38.57,67440.0,37.2266,37.5275,37.2266,37.4304,67440.0
2021-01-12 11:30:00,38.33,38.46,37.82,38.04,34695.0,37.1975,37.3237,36.7026,36.9161,34695.0
2021-01-12 12:00:00,38.12,38.12,37.27,37.61,66165.0,36.9937,36.9937,36.1688,36.4988,66165.0
2021-01-12 12:30:00,37.57,38.0,37.57,38.0,13710.0,36.46,36.8773,36.46,36.8773,13710.0
2021-01-12 13:00:00,37.96,37.96,37.88,37.88,3000.0,36.8384,36.8384,36.7608,36.7608,3000.0
2021-01-12 13:30:00,38.0,38.26,37.96,38.13,40950.0,36.8773,37.1296,36.8384,37.0034,40950.0
2021-01-12 14:00:00,38.02,38.02,37.74,37.74,64275.0,36.8967,36.8967,36.6249,36.6249,64275.0
2021-01-12 14:30:00,37.77,37.86,37.31,37.53,132675.0,36.6541,36.7414,36.2076,36.4211,132675.0
2021-01-12 15:00:00,37.5,37.6,37.4,37.4,49980.0,36.392,36.4891,36.295,36.295,49980.0
2021-01-12 15:30:00,37.48,37.84,37.39,37.8,57075.0,36.3726,36.722,36.2853,36.6832,57075.0
2021-01-13 09:30:00,38.62,38.9,37.69,38.11,438645.0,37.4789,37.7507,36.5764,36.984,438645.0
2021-01-13 10:00:00,38.0,38.42,37.4,38.42,236760.0,36.8773,37.2848,36.295,37.2848,236760.0
2021-01-13 10:30:00,38.36,38.36,38.13,38.13,22650.0,37.2266,37.2266,37.0034,37.0034,22650.0
2021-01-13 11:00:00,38.1,38.1,37.73,37.86,45765.0,36.9743,36.9743,36.6152,36.7414,45765.0
2021-01-13 11:30:00,38.01,38.2,37.91,37.91,53445.0,36.887,37.0713,36.7899,36.7899,53445.0
2021-01-13 12:00:00,37.72,37.88,37.67,37.67,21000.0,36.6055,36.7608,36.557,36.557,21000.0
2021-01-13 12:30:00,37.87,37.87,37.69,37.86,31410.0,36.7511,36.7511,36.5764,36.7414,31410.0
2021-01-13 13:00:00,38.02,38.33,38.02,38.32,16590.0,36.8967,37.1975,36.8967,37.1878,16590.0
2021-01-13 13:30:00,38.33,38.4,38.17,38.26,25200.0,37.1975,37.2654,37.0422,37.1296,25200.0
2021-01-13 14:00:00,38.3,38.44,38.13,38.33,20250.0,37.1684,37.3043,37.0034,37.1975,20250.0
2021-01-13 14:30:00,38.4,38.41,38.25,38.25,7500.0,37.2654,37.2751,37.1199,37.1199,7500.0
2021-01-13 15:00:00,38.07,38.15,37.8,37.8,31185.0,36.9452,37.0228,36.6832,36.6832,31185.0
2021-01-13 15:30:00,37.8,38.15,37.8,37.87,62295.0,36.6832,37.0228,36.6832,36.7511,62295.0
2021-01-14 09:30:00,39.19,40.45,39.19,40.45,704340.0,38.0321,39.2549,38.0321,39.2549,704340.0
2021-01-14 10:00:00,40.48,40.71,40.33,40.63,503430.0,39.284,39.5072,39.1384,39.4296,503430.0
2021-01-14 10:30:00,40.54,41.13,40.54,41.07,212655.0,39.3422,39.9148,39.3422,39.8566,212655.0
2021-01-14 11:00:00,41.17,41.4,41.11,41.4,46530.0,39.9536,40.1768,39.8954,40.1768,46530.0
2021-01-14 11:30:00,41.6,41.6,41.13,41.36,51600.0,40.3709,40.3709,39.9148,40.138,51600.0
2021-01-14 12:00:00,41.5,41.59,41.25,41.47,24120.0,40.2738,40.3612,40.0312,40.2447,24120.0
2021-01-14 12:30:00,41.45,41.47,40.99,41.27,45675.0,40.2253,40.2447,39.7789,40.0506,45675.0
2021-01-14 13:00:00,41.2,41.2,40.9,41.05,16500.0,39.9827,39.9827,39.6916,39.8371,16500.0
2021-01-14 13:30:00,40.94,41.12,40.94,40.96,9870.0,39.7304,39.9051,39.7304,39.7498,9870.0
2021-01-14 14:00:00,40.93,41.1,40.87,40.95,26700.0,39.7207,39.8857,39.6625,39.7401,26700.0
2021-01-14 14:30:00,41.1,41.1,40.91,40.98,23760.0,39.8857,39.8857,39.7013,39.7692,23760.0
2021-01-14 15:00:00,41.07,41.09,40.37,40.37,83070.0,39.8566,39.876,39.1772,39.1772,83070.0
2021-01-14 15:30:00,40.63,40.75,40.27,40.27,115065.0,39.4296,39.546,39.0802,39.0802,115065.0
2021-01-15 09:30:00,40.31,40.31,38.9,39.07,352575.0,39.119,39.119,37.7507,37.9156,352575.0
2021-01-15 10:00:00,39.0,39.0,37.12,37.56,610530.0,37.8477,37.8477,36.0233,36.4503,610530.0
2021-01-15 10:30:00,37.49,38.23,37.49,37.73,250275.0,36.3823,37.1005,36.3823,36.6152,250275.0
2021-01-15 11:00:00,37.67,38.4,37.33,38.4,101295.0,36.557,37.2654,36.2271,37.2654,101295.0
2021-01-15 11:30:00,38.46,38.55,38.14,38.14,61440.0,37.3237,37.411,37.0131,37.0131,61440.0
2021-01-15 12:00:00,38.05,38.22,37.93,37.93,18000.0,36.9258,37.0908,36.8093,36.8093,18000.0
2021-01-15 12:30:00,37.92,38.57,37.92,38.52,21015.0,36.7996,37.4304,36.7996,37.3819,21015.0
2021-01-15 13:00:00,38.47,38.77,38.37,38.7,38520.0,37.3334,37.6245,37.2363,37.5566,38520.0
2021-01-15 13:30:00,38.64,38.66,38.51,38.66,19425.0,37.4983,37.5178,37.3722,37.5178,19425.0
2021-01-15 14:00:00,38.54,38.54,38.19,38.25,22065.0,37.4013,37.4013,37.0616,37.1199,22065.0
2021-01-15 14:30:00,38.26,38.49,38.26,38.38,21000.0,37.1296,37.3528,37.1296,37.246,21000.0
2021-01-15 15:00:00,38.36,38.41,38.14,38.14,13680.0,37.2266,37.2751,37.0131,37.0131,13680.0
2021-01-15 15:30:00,38.09,38.2,37.75,37.87,168480.0,36.9646,37.0713,36.6346,36.7511,168480.0
2021-01-19 09:30:00,39.51,40.19,39.46,40.05,642015.0,38.3426,39.0026,38.2941,38.8667,642015.0
2021-01-19 10:00:00,40.11,40.44,39.8,40.13,296970.0,38.9249,39.2452,38.6241,38.9443,296970.0
2021-01-19 10:30:00,40.27,40.43,40.0,40.26,202755.0,39.0802,39.2355,38.8182,39.0705,202755.0
2021-01-19 11:00:00,40.33,40.45,40.06,40.06,103125.0,39.1384,39.2549,38.8764,38.8764,103125.0
2021-01-19 11:30:00,40.17,40.47,40.06,40.4,88950.0,38.9831,39.2743,38.8764,39.2063,88950.0
2021-01-19 12:00:00,40.17,40.29,40.1,40.28,38505.0,38.9831,39.0996,38.9152,39.0899,38505.0
2021-01-19 12:30:00,40.39,40.67,40.36,40.67,27480.0,39.1966,39.4684,39.1675,39.4684,27480.0
2021-01-19 13:00:00,40.7,41.11,40.7,41.05,80580.0,39.4975,39.8954,39.4975,39.8371,80580.0
2021-01-19 13:30:00,41.07,41.22,41.0,41.22,13500.0,39.8566,40.0021,39.7886,40.0021,13500.0
2021-01-19 14:00:00,41.13,41.35,41.13,41.21,66240.0,39.9148,40.1283,39.9148,39.9924,66240.0
2021-01-19 14:30:00,41.33,41.67,41.33,41.54,27420.0,40.1089,40.4388,40.1089,40.3127,27420.0
2021-01-19 15:00:00,41.63,41.69,41.37,41.43,35940.0,40.4,40.4582,40.1477,40.2059,35940.0
2021-01-19 15:30:00,41.37,41.76,41.37,41.64,303225.0,40.1477,40.5262,40.1477,40.4097,303225.0
2021-01-20 09:30:00,43.16,43.51,42.27,42.52,551850.0,41.8848,42.2245,41.0211,41.2637,551850.0
2021-01-20 10:00:00,42.53,43.2,42.33,42.73,132510.0,41.2734,41.9236,41.0793,41.4675,132510.0
2021-01-20 10:30:00,42.71,42.71,41.87,42.06,171855.0,41.4481,41.4481,40.6329,40.8173,171855.0
2021-01-20 11:00:00,42.05,42.05,41.2,41.41,202245.0,40.8076,40.8076,39.9827,40.1865,202245.0
2021-01-20 11:30:00,41.4,41.41,41.03,41.27,104670.0,40.1768,40.1865,39.8177,40.0506,104670.0
2021-01-20 12:00:00,41.3,41.37,41.24,41.27,50250.0,40.0798,40.1477,40.0215,40.0506,50250.0
2021-01-20 12:30:00,41.24,41.47,41.24,41.38,28110.0,40.0215,40.2447,40.0215,40.1574,28110.0
2021-01-20 13:00:00,41.35,41.41,41.2,41.2,47100.0,40.1283,40.1865,39.9827,39.9827,47100.0
2021-01-20 13:30:00,41.23,41.4,41.21,41.27,15435.0,40.0118,40.1768,39.9924,40.0506,15435.0
2021-01-20 14:00:00,41.14,41.19,40.97,41.13,31605.0,39.9245,39.973,39.7595,39.9148,31605.0
2021-01-20 14:30:00,41.17,41.3,41.15,41.3,28230.0,39.9536,40.0798,39.9342,40.0798,28230.0
2021-01-20 15:00:00,41.3,41.47,41.28,41.33,21000.0,40.0798,40.2447,40.0603,40.1089,21000.0
2021-01-20 15:30:00,41.32,41.47,41.26,41.32,59280.0,40.0992,40.2447,40.0409,40.0992,59280.0
2021-01-21 09:30:00,42.39,42.43,41.33,41.45,233355.0,41.1376,41.1764,40.1089,40.2253,233355.0
2021-01-21 10:00:00,41.53,42.21,41.33,41.95,43110.0,40.303,40.9629,40.1089,40.7106,43110.0
2021-01-21 10:30:00,41.88,42.2,41.88,42.17,18585.0,40.6426,40.9532,40.6426,40.9241,18585.0
2021-01-21 11:00:00,41.93,42.14,41.7,42.14,52500.0,40.6911,40.8949,40.4679,40.8949,52500.0
2021-01-21 11:30:00,41.68,41.88,41.68,41.88,8100.0,40.4485,40.6426,40.4485,40.6426,8100.0
2021-01-21 12:00:00,41.83,41.83,41.12,41.35,321690.0,40.5941,40.5941,39.9051,40.1283,321690.0
2021-01-21 12:30:00,41.47,41.47,41.11,41.2,175770.0,40.2447,40.2447,39.8954,39.9827,175770.0
2021-01-21 13:00:00,41.43,41.73,41.43,41.73,11625.0,40.2059,40.4971,40.2059,40.4971,11625.0
2021-01-21 13:30:00,41.97,42.19,41.97,42.19,15465.0,40.73,40.9435,40.73,40.9435,15465.0
2021-01-21 14:00:00,42.09,42.34,42.09,42.21,27315.0,40.8464,41.089,40.8464,40.9629,27315.0
2021-01-21 14:30:00,42.27,42.53,42.27,42.53,26655.0,41.0211,41.2734,41.0211,41.2734,26655.0
2021-01-21 15:00:00,42.55,42.56,42.39,42.47,9000.0,41.2928,41.3025,41.1376,41.2152,9000.0
2021-01-21 15:30:00,42.47,43.47,42.42,43.12,341340.0,41.2152,42.1856,41.1667,41.846,341340.0
2021-01-22 09:30:00,42.0,42.46,41.73,42.32,360180.0,40.7591,41.2055,40.4971,41.0696,360180.0
2021-01-22 10:00:00,42.21,42.21,41.33,41.42,286515.0,40.9629,40.9629,40.1089,40.1962,286515.0
2021-01-22 10:30:00,41.52,41.62,41.23,41.54,175965.0,40.2933,40.3903,40.0118,40.3127,175965.0
2021-01-22 11:00:00,41.63,41.76,41.28,41.34,30075.0,40.4,40.5262,40.0603,40.1186,30075.0
2021-01-22 11:30:00,41.29,41.4,41.27,41.39,143010.0,40.0701,40.1768,40.0506,40.1671,143010.0
2021-01-22 12:00:00,41.47,41.47,41.16,41.16,88425.0,40.2447,40.2447,39.9439,39.9439,88425.0
2021-01-22 12:30:00,41.19,41.19,41.0,41.0,49095.0,39.973,39.973,39.7886,39.7886,49095.0
2021-01-22 13:00:00,40.96,41.12,40.77,41.12,33675.0,39.7498,39.9051,39.5654,39.9051,33675.0
2021-01-22 13:30:00,41.03,41.13,40.95,40.95,24285.0,39.8177,39.9148,39.7401,39.7401,24285.0
2021-01-22 14:00:00,40.91,40.99,40.8,40.87,58170.0,39.7013,39.7789,39.5945,39.6625,58170.0
2021-01-22 14:30:00,40.93,41.21,40.91,41.21,36405.0,39.7207,39.9924,39.7013,39.9924,36405.0
2021-01-22 15:00:00,41.12,41.22,41.06,41.22,116250.0,39.9051,40.0021,39.8468,40.0021,116250.0
2021-01-22 15:30:00,41.13,41.16,40.79,40.79,209520.0,39.9148,39.9439,39.5848,39.5848,209520.0
2021-01-25 09:30:00,42.01,42.13,41.7,41.87,664155.0,40.7688,40.8852,40.4679,40.6329,664155.0
2021-01-25 10:00:00,41.95,42.03,41.65,41.87,168420.0,40.7106,40.7882,40.4194,40.6329,168420.0
2021-01-25 10:30:00,41.93,41.95,40.03,40.03,167970.0,40.6911,40.7106,38.8473,38.8473,167970.0
2021-01-25 11:00:00,40.11,40.25,38.67,39.87,388785.0,38.9249,39.0608,37.5275,38.692,388785.0
2021-01-25 11:30:00,40.27,40.56,40.17,40.5,116370.0,39.0802,39.3616,38.9831,39.3034,116370.0
2021-01-25 12:00:00,40.67,40.67,39.33,39.6,121200.0,39.4684,39.4684,38.168,38.43,121200.0
2021-01-25 12:30:00,39.73,40.36,39.73,40.36,25230.0,38.5561,39.1675,38.5561,39.1675,25230.0
2021-01-25 13:00:00,40.26,40.81,40.26,40.81,45570.0,39.0705,39.6042,39.0705,39.6042,45570.0
2021-01-25 13:30:00,40.73,40.85,40.73,40.83,4500.0,39.5266,39.6431,39.5266,39.6236,4500.0
2021-01-25 14:00:00,40.67,40.67,40.49,40.57,7500.0,39.4684,39.4684,39.2937,39.3713,7500.0
2021-01-25 14:30:00,40.73,40.87,40.69,40.69,22020.0,39.5266,39.6625,39.4878,39.4878,22020.0
2021-01-25 15:00:00,40.62,40.62,40.09,40.2,21480.0,39.4198,39.4198,38.9055,39.0123,21480.0
2021-01-25 15:30:00,40.08,41.0,40.08,40.93,86115.0,38.8958,39.7886,38.8958,39.7207,86115.0
2021-01-26 09:30:00,41.05,41.05,39.86,39.98,222900.0,39.8371,39.8371,38.6823,38.7988,222900.0
2021-01-26 10:00:00,40.2,40.66,40.0,40.33,70260.0,39.0123,39.4587,38.8182,39.1384,70260.0
2021-01-26 10:30:00,40.38,40.38,40.2,40.2,32880.0,39.1869,39.1869,39.0123,39.0123,32880.0
2021-01-26 11:00:00,40.28,40.28,39.87,39.87,163200.0,39.0899,39.0899,38.692,38.692,163200.0
2021-01-26 11:30:00,39.77,39.9,39.44,39.47,138945.0,38.595,38.7211,38.2747,38.3038,138945.0
2021-01-26 12:00:00,39.46,39.46,39.46,39.46,1500.0,38.2941,38.2941,38.2941,38.2941,1500.0
2021-01-26 12:30:00,39.41,39.51,39.33,39.51,12000.0,38.2456,38.3426,38.168,38.3426,12000.0
2021-01-26 13:00:00,39.63,39.92,39.63,39.9,6810.0,38.4591,38.7405,38.4591,38.7211,6810.0
2021-01-26 13:30:00,39.83,39.83,39.68,39.68,3000.0,38.6532,38.6532,38.5076,38.5076,3000.0
2021-01-26 14:00:00,39.65,39.66,39.4,39.4,18495.0,38.4785,38.4882,38.2359,38.2359,18495.0
2021-01-26 14:30:00,39.54,39.54,39.25,39.32,47130.0,38.3718,38.3718,38.0903,38.1583,47130.0
2021-01-26 15:00:00,39.32,39.53,39.29,39.37,54645.0,38.1583,38.3621,38.1291,38.2068,54645.0
2021-01-26 15:30:00,39.27,39.33,39.0,39.06,82665.0,38.1097,38.168,37.8477,37.9059,82665.0
2021-01-27 09:30:00,37.04,37.05,34.19,35.43,620430.0,35.9456,35.9553,33.1798,34.3832,620430.0
2021-01-27 10:00:00,35.3,36.11,35.3,36.1,310530.0,34.257,35.0431,34.257,35.0334,310530.0
2021-01-27 10:30:00,36.07,36.41,35.53,35.86,170340.0,35.0043,35.3342,34.4802,34.8005,170340.0
2021-01-27 11:00:00,35.84,35.84,34.84,34.85,123615.0,34.7811,34.7811,33.8106,33.8203,123615.0
2021-01-27 11:30:00,35.0,35.0,34.53,34.54,223260.0,33.9659,33.9659,33.5098,33.5195,223260.0
2021-01-27 12:00:00,34.44,35.14,34.28,35.14,176205.0,33.4224,34.1018,33.2672,34.1018,176205.0
2021-01-27 12:30:00,34.98,35.67,34.76,35.67,21000.0,33.9465,34.6161,33.733,34.6161,21000.0
2021-01-27 13:00:00,35.75,35.75,35.22,35.22,6000.0,34.6937,34.6937,34.1794,34.1794,6000.0
2021-01-27 13:30:00,35.66,35.66,35.06,35.24,32730.0,34.6064,34.6064,34.0241,34.1988,32730.0
2021-01-27 14:00:00,35.28,35.47,34.53,34.53,52410.0,34.2376,34.422,33.5098,33.5098,52410.0
2021-01-27 14:30:00,34.52,34.52,33.53,33.53,178410.0,33.5001,33.5001,32.5393,32.5393,178410.0
2021-01-27 15:00:00,33.4,33.7,32.73,32.84,235065.0,32.4132,32.7043,31.763,31.8697,235065.0
2021-01-27 15:30:00,32.88,33.27,32.58,33.07,281670.0,31.9085,32.287,31.6174,32.0929,281670.0
2021-01-28 09:30:00,35.0,35.2,34.18,34.24,614565.0,33.9659,34.16,33.1701,33.2284,614565.0
2021-01-28 10:00:00,34.24,35.02,34.2,34.86,148140.0,33.2284,33.9853,33.1895,33.83,148140.0
2021-01-28 10:30:00,34.79,35.07,34.4,35.07,122715.0,33.7621,34.0338,33.3836,34.0338,122715.0
2021-01-28 11:00:00,35.06,35.79,35.06,35.13,232905.0,34.0241,34.7326,34.0241,34.0921,232905.0
2021-01-28 11:30:00,35.08,35.72,35.06,35.72,57120.0,34.0435,34.6646,34.0241,34.6646,57120.0
2021-01-28 12:00:00,35.7,35.73,35.31,35.45,27165.0,34.6452,34.6743,34.2667,34.4026,27165.0
2021-01-28 12:30:00,35.78,36.25,35.72,35.98,111630.0,34.7229,35.179,34.6646,34.9169,111630.0
2021-01-28 13:00:00,35.99,36.29,35.82,36.29,49605.0,34.9266,35.2178,34.7617,35.2178,49605.0
2021-01-28 13:30:00,36.26,36.56,36.26,36.45,61515.0,35.1887,35.4798,35.1887,35.3731,61515.0
2021-01-28 14:00:00,36.47,36.47,36.11,36.25,56940.0,35.3925,35.3925,35.0431,35.179,56940.0
2021-01-28 14:30:00,36.29,36.45,35.92,36.23,77250.0,35.2178,35.3731,34.8587,35.1596,77250.0
2021-01-28 15:00:00,36.1,36.12,35.73,35.74,68415.0,35.0334,35.0528,34.6743,34.684,68415.0
2021-01-28 15:30:00,35.72,35.84,35.0,35.0,184785.0,34.6646,34.7811,33.9659,33.9659,184785.0
2021-01-29 09:30:00,35.34,35.45,34.11,35.04,415710.0,34.2959,34.4026,33.1022,34.0047,415710.0
2021-01-29 10:00:00,35.04,35.74,34.53,35.74,148020.0,34.0047,34.684,33.5098,34.684,148020.0
2021-01-29 10:30:00,35.8,35.8,34.85,35.27,101010.0,34.7423,34.7423,33.8203,34.2279,101010.0
2021-01-29 11:00:00,35.11,35.11,34.4,34.47,72015.0,34.0726,34.0726,33.3836,33.4516,72015.0
2021-01-29 11:30:00,34.52,34.75,34.11,34.75,148785.0,33.5001,33.7233,33.1022,33.7233,148785.0
2021-01-29 12:00:00,34.73,34.73,33.92,34.13,42540.0,33.7039,33.7039,32.9178,33.1216,42540.0
2021-01-29 12:30:00,33.79,33.79,32.92,33.09,181275.0,32.7916,32.7916,31.9474,32.1123,181275.0
2021-01-29 13:00:00,33.0,33.67,32.93,33.67,110370.0,32.025,32.6752,31.9571,32.6752,110370.0
2021-01-29 13:30:00,33.66,33.8,33.33,33.33,108675.0,32.6655,32.8014,32.3452,32.3452,108675.0
2021-01-29 14:00:00,33.75,33.87,33.46,33.46,46995.0,32.7528,32.8693,32.4714,32.4714,46995.0
2021-01-29 14:30:00,33.2,33.33,33.0,33.14,40140.0,32.2191,32.3452,32.025,32.1609,40140.0
2021-01-29 15:00:00,33.69,34.25,33.69,34.03,114780.0,32.6946,33.2381,32.6946,33.0246,114780.0
2021-01-29 15:30:00,34.14,34.42,33.37,33.39,167145.0,33.1313,33.403,32.3841,32.4035,167145.0
2021-02-01 09:30:00,35.09,35.56,34.92,35.0,560670.0,34.0532,34.5094,33.8883,33.9659,560670.0
2021-02-01 10:00:00,34.87,35.53,34.64,35.41,331980.0,33.8397,34.4802,33.6165,34.3638,331980.0
2021-02-01 10:30:00,35.47,35.47,34.93,35.04,126750.0,34.422,34.422,33.898,34.0047,126750.0
2021-02-01 11:00:00,34.85,35.87,34.77,35.81,157395.0,33.8203,34.8102,33.7427,34.752,157395.0
2021-02-01 11:30:00,35.73,36.01,35.6,36.01,271485.0,34.6743,34.9461,34.5482,34.9461,271485.0
2021-02-01 12:00:00,36.08,36.37,36.07,36.25,219810.0,35.014,35.2954,35.0043,35.179,219810.0
2021-02-01 12:30:00,36.18,36.64,36.17,36.64,97350.0,35.111,35.5574,35.1013,35.5574,97350.0
2021-02-01 13:00:00,36.65,36.98,36.65,36.96,52785.0,35.5671,35.8874,35.5671,35.868,52785.0
2021-02-01 13:30:00,36.93,37.06,36.8,37.06,79605.0,35.8389,35.965,35.7127,35.965,79605.0
2021-02-01 14:00:00,37.09,37.38,36.98,37.31,107400.0,35.9941,36.2756,35.8874,36.2076,107400.0
2021-02-01 14:30:00,37.36,37.41,37.23,37.29,67425.0,36.2562,36.3047,36.13,36.1882,67425.0
2021-02-01 15:00:00,37.26,37.45,37.26,37.34,70305.0,36.1591,36.3435,36.1591,36.2368,70305.0
2021-02-01 15:30:00,37.26,37.52,37.14,37.26,174525.0,36.1591,36.4114,36.0427,36.1591,174525.0
2021-02-02 09:30:00,39.13,39.16,38.0,38.21,572040.0,37.9739,38.003,36.8773,37.0811,572040.0
2021-02-02 10:00:00,38.25,38.25,37.64,37.8,232275.0,37.1199,37.1199,36.5279,36.6832,232275.0
2021-02-02 10:30:00,37.81,37.97,37.52,37.75,99450.0,36.6929,36.8481,36.4114,36.6346,99450.0
2021-02-02 11:00:00,37.6,38.02,37.52,37.99,36870.0,36.4891,36.8967,36.4114,36.8676,36870.0
2021-02-02 11:30:00,38.08,38.08,37.71,38.01,59730.0,36.9549,36.9549,36.5958,36.887,59730.0
2021-02-02 12:00:00,38.03,38.29,38.0,38.0,108390.0,36.9064,37.1587,36.8773,36.8773,108390.0
2021-02-02 12:30:00,38.07,38.33,38.07,38.21,19050.0,36.9452,37.1975,36.9452,37.0811,19050.0
2021-02-02 13:00:00,38.24,38.24,37.95,38.03,48675.0,37.1102,37.1102,36.8287,36.9064,48675.0
2021-02-02 13:30:00,38.04,38.46,38.04,38.25,53160.0,36.9161,37.3237,36.9161,37.1199,53160.0
2021-02-02 14:00:00,38.24,38.52,38.24,38.45,35640.0,37.1102,37.3819,37.1102,37.314,35640.0
2021-02-02 14:30:00,38.5,38.82,38.5,38.82,57195.0,37.3625,37.673,37.3625,37.673,57195.0
2021-02-02 15:00:00,38.78,39.07,38.78,39.05,114090.0,37.6342,37.9156,37.6342,37.8962,114090.0
2021-02-02 15:30:00,39.06,39.13,38.87,39.05,89280.0,37.9059,37.9739,37.7216,37.8962,89280.0
2021-02-03 09:30:00,39.47,39.8,38.55,38.8,573180.0,38.3038,38.6241,37.411,37.6536,573180.0
2021-02-03 10:00:00,38.81,38.81,37.34,37.34,388200.0,37.6633,37.6633,36.2368,36.2368,388200.0
2021-02-03 10:30:00,37.47,37.87,37.39,37.51,118485.0,36.3629,36.7511,36.2853,36.4017,118485.0
2021-02-03 11:00:00,37.68,37.71,37.13,37.13,84225.0,36.5667,36.5958,36.033,36.033,84225.0
2021-02-03 11:30:00,37.2,37.38,37.14,37.33,97845.0,36.1009,36.2756,36.0427,36.2271,97845.0
2021-02-03 12:00:00,37.28,37.34,37.04,37.06,43125.0,36.1785,36.2368,35.9456,35.965,43125.0
2021-02-03 12:30:00,37.0,37.33,36.97,37.24,49695.0,35.9068,36.2271,35.8777,36.1397,49695.0
2021-02-03 13:00:00,37.2,37.21,37.09,37.19,29580.0,36.1009,36.1106,35.9941,36.0912,29580.0
2021-02-03 13:30:00,37.09,37.33,37.03,37.17,18000.0,35.9941,36.2271,35.9359,36.0718,18000.0
2021-02-03 14:00:00,37.14,37.16,37.13,37.13,18480.0,36.0427,36.0621,36.033,36.033,18480.0
2021-02-03 14:30:00,37.18,37.18,36.92,36.92,35220.0,36.0815,36.0815,35.8292,35.8292,35220.0
2021-02-03 15:00:00,36.9,36.9,36.61,36.64,62715.0,35.8098,35.8098,35.5283,35.5574,62715.0
2021-02-03 15:30:00,36.65,36.9,36.6,36.63,61320.0,35.5671,35.8098,35.5186,35.5477,61320.0
2021-02-04 09:30:00,36.35,36.4,35.53,36.13,356295.0,35.276,35.3245,34.4802,35.0625,356295.0
2021-02-04 10:00:00,36.18,36.47,35.87,36.12,114720.0,35.111,35.3925,34.8102,35.0528,114720.0
2021-02-04 10:30:00,36.0,36.7,36.0,36.54,132720.0,34.9364,35.6157,34.9364,35.4604,132720.0
2021-02-04 11:00:00,36.63,36.63,36.3,36.33,12375.0,35.5477,35.5477,35.2275,35.2566,12375.0
2021-02-04 11:30:00,36.67,36.86,36.59,36.74,20250.0,35.5866,35.7709,35.5089,35.6545,20250.0
2021-02-04 12:00:00,36.87,37.07,36.87,37.0,54045.0,35.7806,35.9747,35.7806,35.9068,54045.0
2021-02-04 12:30:00,37.2,37.33,37.13,37.17,33405.0,36.1009,36.2271,36.033,36.0718,33405.0
2021-02-04 13:00:00,37.08,37.17,37.08,37.14,13875.0,35.9844,36.0718,35.9844,36.0427,13875.0
2021-02-04 13:30:00,37.04,37.04,36.84,36.84,51015.0,35.9456,35.9456,35.7515,35.7515,51015.0
2021-02-04 14:00:00,36.86,36.86,36.67,36.69,76035.0,35.7709,35.7709,35.5866,35.606,76035.0
2021-02-04 14:30:00,36.67,36.8,36.61,36.8,62550.0,35.5866,35.7127,35.5283,35.7127,62550.0
2021-02-04 15:00:00,36.8,37.13,36.8,37.13,31680.0,35.7127,36.033,35.7127,36.033,31680.0
2021-02-04 15:30:00,37.09,37.6,37.08,37.53,78660.0,35.9941,36.4891,35.9844,36.4211,78660.0
2021-02-05 09:30:00,38.33,38.33,36.9,36.96,386640.0,37.1975,37.1975,35.8098,35.868,386640.0
2021-02-05 10:00:00,36.87,37.07,36.64,36.85,134085.0,35.7806,35.9747,35.5574,35.7612,134085.0
2021-02-05 10:30:00,36.8,37.14,36.67,37.09,82200.0,35.7127,36.0427,35.5866,35.9941,82200.0
2021-02-05 11:00:00,37.09,37.15,36.67,36.72,156750.0,35.9941,36.0524,35.5866,35.6351,156750.0
2021-02-05 11:30:00,36.68,36.88,36.59,36.59,103575.0,35.5963,35.7904,35.5089,35.5089,103575.0
2021-02-05 12:00:00,36.72,36.85,36.72,36.85,10500.0,35.6351,35.7612,35.6351,35.7612,10500.0
2021-02-05 12:30:00,36.95,36.95,36.94,36.94,3000.0,35.8583,35.8583,35.8486,35.8486,3000.0
2021-02-05 13:00:00,36.99,37.08,36.93,36.99,33795.0,35.8971,35.9844,35.8389,35.8971,33795.0
2021-02-05 13:30:00,36.94,36.98,36.71,36.74,33150.0,35.8486,35.8874,35.6254,35.6545,33150.0
2021-02-05 14:00:00,36.73,36.73,36.67,36.72,6600.0,35.6448,35.6448,35.5866,35.6351,6600.0
2021-02-05 14:30:00,37.0,37.02,36.92,36.94,25350.0,35.9068,35.9262,35.8292,35.8486,25350.0
2021-02-05 15:00:00,36.92,36.93,36.73,36.74,24060.0,35.8292,35.8389,35.6448,35.6545,24060.0
2021-02-05 15:30:00,36.89,36.89,36.68,36.69,76785.0,35.8001,35.8001,35.5963,35.606,76785.0
2021-02-08 09:30:00,37.47,38.98,37.46,38.69,451500.0,36.3629,37.8283,36.3532,37.5469,451500.0
2021-02-08 10:00:00,38.62,38.97,38.27,38.47,280980.0,37.4789,37.8186,37.1393,37.3334,280980.0
2021-02-08 10:30:00,38.61,38.87,38.47,38.86,229800.0,37.4692,37.7216,37.3334,37.7118,229800.0
2021-02-08 11:00:00,38.83,38.87,38.53,38.59,217635.0,37.6827,37.7216,37.3916,37.4498,217635.0
2021-02-08 11:30:00,38.6,38.84,38.41,38.77,222600.0,37.4595,37.6924,37.2751,37.6245,222600.0
2021-02-08 12:00:00,38.77,39.28,38.77,39.27,174795.0,37.6245,38.1194,37.6245,38.1097,174795.0
2021-02-08 12:30:00,39.28,39.52,39.17,39.35,180645.0,38.1194,38.3523,38.0127,38.1874,180645.0
2021-02-08 13:00:00,39.3,39.46,39.2,39.46,61500.0,38.1388,38.2941,38.0418,38.2941,61500.0
2021-02-08 13:30:00,39.44,39.56,39.26,39.37,224040.0,38.2747,38.3912,38.1,38.2068,224040.0
2021-02-08 14:00:00,39.37,39.6,39.35,39.59,108600.0,38.2068,38.43,38.1874,38.4203,108600.0
2021-02-08 14:30:00,39.59,39.81,39.57,39.76,102870.0,38.4203,38.6338,38.4009,38.5853,102870.0
2021-02-08 15:00:00,39.73,39.91,39.73,39.85,158835.0,38.5561,38.7308,38.5561,38.6726,158835.0
2021-02-08 15:30:00,39.93,40.11,39.85,40.11,316185.0,38.7502,38.9249,38.6726,38.9249,316185.0
2021-02-09 09:30:00,39.55,40.12,39.15,40.0,462525.0,38.3815,38.9346,37.9933,38.8182,462525.0
2021-02-09 10:00:00,39.99,40.54,39.93,40.26,206280.0,38.8085,39.3422,38.7502,39.0705,206280.0
2021-02-09 10:30:00,40.17,40.3,40.13,40.2,103890.0,38.9831,39.1093,38.9443,39.0123,103890.0
2021-02-09 11:00:00,40.26,40.26,39.33,39.67,135870.0,39.0705,39.0705,38.168,38.4979,135870.0
2021-02-09 11:30:00,39.6,40.13,39.6,40.03,196725.0,38.43,38.9443,38.43,38.8473,196725.0
2021-02-09 12:00:00,39.97,40.18,39.92,40.05,42315.0,38.7891,38.9928,38.7405,38.8667,42315.0
2021-02-09 12:30:00,40.02,40.02,39.77,39.77,48435.0,38.8376,38.8376,38.595,38.595,48435.0
2021-02-09 13:00:00,39.75,39.78,39.67,39.67,14400.0,38.5756,38.6047,38.4979,38.4979,14400.0
2021-02-09 13:30:00,39.67,39.73,39.53,39.57,65520.0,38.4979,38.5561,38.3621,38.4009,65520.0
2021-02-09 14:00:00,39.58,39.77,39.57,39.74,79005.0,38.4106,38.595,38.4009,38.5658,79005.0
2021-02-09 14:30:00,39.74,39.8,39.7,39.8,46620.0,38.5658,38.6241,38.527,38.6241,46620.0
2021-02-09 15:00:00,39.78,39.92,39.74,39.81,32565.0,38.6047,38.7405,38.5658,38.6338,32565.0
2021-02-09 15:30:00,39.76,40.03,39.5,39.59,96195.0,38.5853,38.8473,38.3329,38.4203,96195.0
2021-02-10 09:30:00,40.67,41.12,40.07,41.0,453840.0,39.4684,39.9051,38.8861,39.7886,453840.0
2021-02-10 10:00:00,41.02,41.31,39.16,39.6,284880.0,39.808,40.0895,38.003,38.43,284880.0
2021-02-10 10:30:00,39.51,39.7,38.4,39.48,393750.0,38.3426,38.527,37.2654,38.3135,393750.0
2021-02-10 11:00:00,39.38,39.98,39.12,39.49,212400.0,38.2165,38.7988,37.9642,38.3232,212400.0
2021-02-10 11:30:00,39.48,40.22,39.3,39.93,163635.0,38.3135,39.0317,38.1388,38.7502,163635.0
2021-02-10 12:00:00,39.89,40.05,39.66,40.05,77730.0,38.7114,38.8667,38.4882,38.8667,77730.0
2021-02-10 12:30:00,39.92,40.09,39.82,40.08,31500.0,38.7405,38.9055,38.6435,38.8958,31500.0
2021-02-10 13:00:00,40.11,40.11,40.03,40.1,25770.0,38.9249,38.9249,38.8473,38.9152,25770.0
2021-02-10 13:30:00,40.12,40.12,39.83,39.84,45750.0,38.9346,38.9346,38.6532,38.6629,45750.0
2021-02-10 14:00:00,40.03,40.22,39.88,40.22,69945.0,38.8473,39.0317,38.7017,39.0317,69945.0
2021-02-10 14:30:00,40.27,40.48,40.19,40.47,92325.0,39.0802,39.284,39.0026,39.2743,92325.0
2021-02-10 15:00:00,40.49,40.58,40.06,40.13,67830.0,39.2937,39.381,38.8764,38.9443,67830.0
2021-02-10 15:30:00,40.27,40.27,39.58,40.04,131100.0,39.0802,39.0802,38.4106,38.857,131100.0
2021-02-11 09:30:00,40.88,41.94,40.88,41.5,871575.0,39.6722,40.7008,39.6722,40.2738,871575.0
2021-02-11 10:00:00,41.42,42.13,41.41,42.13,169050.0,40.1962,40.8852,40.1865,40.8852,169050.0
2021-02-11 10:30:00,42.15,42.69,42.02,42.29,219690.0,40.9046,41.4287,40.7785,41.0405,219690.0
2021-02-11 11:00:00,42.41,43.04,42.41,42.98,219465.0,41.157,41.7683,41.157,41.7101,219465.0
2021-02-11 11:30:00,43.03,43.2,42.89,43.17,264840.0,41.7586,41.9236,41.6228,41.8945,264840.0
2021-02-11 12:00:00,43.15,43.39,41.99,42.07,301215.0,41.8751,42.108,40.7494,40.827,301215.0
2021-02-11 12:30:00,41.91,43.0,41.91,43.0,169020.0,40.6717,41.7295,40.6717,41.7295,169020.0
2021-02-11 13:00:00,42.97,43.47,42.78,43.4,122715.0,41.7004,42.1856,41.516,42.1177,122715.0
2021-02-11 13:30:00,43.35,43.7,43.35,43.59,126270.0,42.0692,42.4088,42.0692,42.3021,126270.0
2021-02-11 14:00:00,43.54,43.67,43.21,43.67,163170.0,42.2536,42.3797,41.9333,42.3797,163170.0
2021-02-11 14:30:00,43.65,43.8,43.47,43.67,64785.0,42.3603,42.5059,42.1856,42.3797,64785.0
2021-02-11 15:00:00,43.55,43.97,43.53,43.95,140535.0,42.2633,42.6709,42.2439,42.6515,140535.0
2021-02-11 15:30:00,43.91,44.07,43.56,44.07,427875.0,42.6126,42.7679,42.273,42.7679,427875.0
2021-02-12 09:30:00,43.49,44.43,43.07,44.31,512610.0,42.2051,43.1173,41.7975,43.0008,512610.0
2021-02-12 10:00:00,44.38,45.48,44.38,45.17,116055.0,43.0688,44.1363,43.0688,43.8354,116055.0
2021-02-12 10:30:00,45.01,45.89,44.9,45.85,92925.0,43.6801,44.5341,43.5734,44.4953,92925.0
2021-02-12 11:00:00,45.99,46.0,45.55,45.72,130080.0,44.6312,44.6409,44.2042,44.3692,130080.0
2021-02-12 11:30:00,45.79,45.97,45.37,45.4,149865.0,44.4371,44.6118,44.0295,44.0586,149865.0
2021-02-12 12:00:00,45.44,45.93,45.42,45.91,83565.0,44.0974,44.573,44.078,44.5536,83565.0
2021-02-12 12:30:00,45.76,45.76,45.14,45.52,201180.0,44.408,44.408,43.8063,44.1751,201180.0
2021-02-12 13:00:00,45.53,45.61,45.01,45.22,92970.0,44.1848,44.2624,43.6801,43.8839,92970.0
2021-02-12 13:30:00,45.23,45.49,44.98,45.02,58500.0,43.8936,44.146,43.651,43.6898,58500.0
2021-02-12 14:00:00,45.0,45.07,44.88,45.05,80640.0,43.6704,43.7384,43.554,43.719,80640.0
2021-02-12 14:30:00,44.97,45.11,44.64,45.08,81090.0,43.6413,43.7772,43.3211,43.7481,81090.0
2021-02-12 15:00:00,45.09,45.25,45.04,45.25,57660.0,43.7578,43.9131,43.7093,43.9131,57660.0
2021-02-12 15:30:00,45.22,45.8,45.22,45.79,239715.0,43.8839,44.4468,43.8839,44.4371,239715.0
2021-02-16 09:30:00,47.34,47.5,46.4,47.25,537015.0,45.9413,46.0966,45.0291,45.854,537015.0
2021-02-16 10:00:00,47.27,47.6,46.84,47.6,142785.0,45.8734,46.1936,45.4561,46.1936,142785.0
2021-02-16 10:30:00,47.59,47.85,47.06,47.34,185295.0,46.1839,46.4362,45.6696,45.9413,185295.0
2021-02-16 11:00:00,47.37,47.51,46.53,46.64,146340.0,45.9704,46.1063,45.1552,45.262,146340.0
2021-02-16 11:30:00,46.5,47.03,46.3,46.49,150120.0,45.1261,45.6405,44.932,45.1164,150120.0
2021-02-16 12:00:00,46.37,46.58,45.85,46.33,143610.0,45.0,45.2038,44.4953,44.9611,143610.0
2021-02-16 12:30:00,46.38,46.66,46.15,46.66,137280.0,45.0097,45.2814,44.7865,45.2814,137280.0
2021-02-16 13:00:00,46.6,46.83,46.57,46.57,92100.0,45.2232,45.4464,45.1941,45.1941,92100.0
2021-02-16 13:30:00,46.48,46.61,46.14,46.14,45000.0,45.1067,45.2329,44.7768,44.7768,45000.0
2021-02-16 14:00:00,46.29,46.49,46.29,46.49,18000.0,44.9223,45.1164,44.9223,45.1164,18000.0
2021-02-16 14:30:00,46.58,46.73,46.38,46.65,45000.0,45.2038,45.3493,45.0097,45.2717,45000.0
2021-02-16 15:00:00,46.48,46.76,46.39,46.39,118695.0,45.1067,45.3784,45.0194,45.0194,118695.0
2021-02-16 15:30:00,46.4,46.62,46.24,46.5,62520.0,45.0291,45.2426,44.8738,45.1261,62520.0
2021-02-17 09:30:00,45.1,45.73,43.69,45.2,484995.0,43.7675,44.3789,42.3991,43.8645,484995.0
2021-02-17 10:00:00,45.19,45.28,43.54,43.69,351345.0,43.8548,43.9422,42.2536,42.3991,351345.0
2021-02-17 10:30:00,43.57,43.97,43.13,43.97,256770.0,42.2827,42.6709,41.8557,42.6709,256770.0
2021-02-17 11:00:00,44.0,44.0,42.53,43.02,159135.0,42.7,42.7,41.2734,41.7489,159135.0
2021-02-17 11:30:00,42.94,43.06,42.14,42.74,254475.0,41.6713,41.7878,40.8949,41.4772,254475.0
2021-02-17 12:00:00,42.93,43.33,42.93,43.33,224790.0,41.6616,42.0498,41.6616,42.0498,224790.0
2021-02-17 12:30:00,43.33,43.72,43.25,43.55,62295.0,42.0498,42.4283,41.9721,42.2633,62295.0
2021-02-17 13:00:00,43.47,44.01,43.47,43.92,100560.0,42.1856,42.7097,42.1856,42.6223,100560.0
2021-02-17 13:30:00,43.93,43.93,43.63,43.67,105300.0,42.6321,42.6321,42.3409,42.3797,105300.0
2021-02-17 14:00:00,43.97,44.25,43.53,43.53,65985.0,42.6709,42.9426,42.2439,42.2439,65985.0
2021-02-17 14:30:00,43.52,43.95,43.47,43.88,77460.0,42.2342,42.6515,42.1856,42.5835,77460.0
2021-02-17 15:00:00,43.92,44.28,43.92,44.25,78750.0,42.6223,42.9717,42.6223,42.9426,78750.0
2021-02-17 15:30:00,44.29,44.45,43.98,43.98,132420.0,42.9814,43.1367,42.6806,42.6806,132420.0
2021-02-18 09:30:00,42.2,43.21,42.14,42.58,419715.0,40.9532,41.9333,40.8949,41.3219,419715.0
2021-02-18 10:00:00,42.54,42.56,41.3,41.34,253380.0,41.2831,41.3025,40.0798,40.1186,253380.0
2021-02-18 10:30:00,41.29,42.07,41.02,41.9,173130.0,40.0701,40.827,39.808,40.662,173130.0
2021-02-18 11:00:00,41.77,42.28,41.76,41.81,53100.0,40.5359,41.0308,40.5262,40.5747,53100.0
2021-02-18 11:30:00,41.82,42.01,41.65,41.73,80970.0,40.5844,40.7688,40.4194,40.4971,80970.0
2021-02-18 12:00:00,41.67,42.0,41.33,42.0,44385.0,40.4388,40.7591,40.1089,40.7591,44385.0
2021-02-18 12:30:00,42.0,42.0,41.69,41.89,28725.0,40.7591,40.7591,40.4582,40.6523,28725.0
2021-02-18 13:00:00,41.77,42.61,41.68,42.57,144225.0,40.5359,41.3511,40.4485,41.3122,144225.0
2021-02-18 13:30:00,42.65,42.88,42.57,42.82,46500.0,41.3899,41.6131,41.3122,41.5548,46500.0
2021-02-18 14:00:00,42.84,43.13,42.3,42.49,226740.0,41.5743,41.8557,41.0502,41.2346,226740.0
2021-02-18 14:30:00,42.55,42.8,42.44,42.8,35565.0,41.2928,41.5354,41.1861,41.5354,35565.0
2021-02-18 15:00:00,42.66,42.99,42.66,42.91,90105.0,41.3996,41.7198,41.3996,41.6422,90105.0
2021-02-18 15:30:00,42.96,43.14,42.59,42.6,155640.0,41.6907,41.8654,41.3316,41.3413,155640.0
2021-02-19 09:30:00,44.54,45.4,44.54,45.33,562305.0,43.224,44.0586,43.224,43.9907,562305.0
2021-02-19 10:00:00,45.27,45.85,44.99,45.85,275625.0,43.9325,44.4953,43.6607,44.4953,275625.0
2021-02-19 10:30:00,45.8,46.02,45.67,45.95,380985.0,44.4468,44.6603,44.3206,44.5924,380985.0
2021-02-19 11:00:00,45.93,46.4,45.93,46.4,241980.0,44.573,45.0291,44.573,45.0291,241980.0
2021-02-19 11:30:00,46.42,46.52,45.94,45.94,239760.0,45.0485,45.1455,44.5827,44.5827,239760.0
2021-02-19 12:00:00,45.97,46.03,45.16,45.25,207765.0,44.6118,44.67,43.8257,43.9131,207765.0
2021-02-19 12:30:00,45.3,45.34,44.67,44.9,175845.0,43.9616,44.0004,43.3502,43.5734,175845.0
2021-02-19 13:00:00,44.96,44.97,44.24,44.9,163860.0,43.6316,43.6413,42.9329,43.5734,163860.0
2021-02-19 13:30:00,44.97,45.35,44.73,45.27,157695.0,43.6413,44.0101,43.4084,43.9325,157695.0
2021-02-19 14:00:00,45.28,45.59,45.03,45.03,190950.0,43.9422,44.243,43.6996,43.6996,190950.0
2021-02-19 14:30:00,45.22,45.68,45.2,45.68,94935.0,43.8839,44.3303,43.8645,44.3303,94935.0
2021-02-19 15:00:00,45.74,46.06,45.67,45.82,164130.0,44.3886,44.6991,44.3206,44.4662,164130.0
2021-02-19 15:30:00,45.89,46.04,45.58,45.72,285195.0,44.5341,44.6797,44.2333,44.3692,285195.0
2021-02-22 09:30:00,44.0,44.55,43.63,44.55,324570.0,42.7,43.2337,42.3409,43.2337,324570.0
2021-02-22 10:00:00,44.61,44.94,44.0,44.11,96135.0,43.292,43.6122,42.7,42.8067,96135.0
2021-02-22 10:30:00,43.87,44.07,43.06,43.16,224145.0,42.5738,42.7679,41.7878,41.8848,224145.0
2021-02-22 11:00:00,43.2,43.38,42.93,43.2,107310.0,41.9236,42.0983,41.6616,41.9236,107310.0
2021-02-22 11:30:00,43.0,43.31,42.65,42.73,100365.0,41.7295,42.0304,41.3899,41.4675,100365.0
2021-02-22 12:00:00,42.75,42.75,42.33,42.5,88770.0,41.4869,41.4869,41.0793,41.2443,88770.0
2021-02-22 12:30:00,42.32,42.89,42.3,42.81,124125.0,41.0696,41.6228,41.0502,41.5451,124125.0
2021-02-22 13:00:00,42.85,42.85,42.54,42.63,153120.0,41.584,41.584,41.2831,41.3705,153120.0
2021-02-22 13:30:00,42.73,42.84,42.46,42.53,140985.0,41.4675,41.5743,41.2055,41.2734,140985.0
2021-02-22 14:00:00,42.52,42.54,42.31,42.31,172200.0,41.2637,41.2831,41.0599,41.0599,172200.0
2021-02-22 14:30:00,42.3,42.35,41.87,42.02,153285.0,41.0502,41.0987,40.6329,40.7785,153285.0
2021-02-22 15:00:00,42.01,42.01,40.61,40.61,288375.0,40.7688,40.7688,39.4101,39.4101,288375.0
2021-02-22 15:30:00,40.82,40.9,40.2,40.68,646020.0,39.6139,39.6916,39.0123,39.4781,646020.0
2021-02-23 09:30:00,38.5,38.53,35.1,36.87,1136490.0,37.3625,37.3916,34.0629,35.7806,1136490.0
2021-02-23 10:00:00,36.95,38.24,36.67,38.11,412665.0,35.8583,37.1102,35.5866,36.984,412665.0
2021-02-23 10:30:00,38.15,39.39,37.69,38.96,268365.0,37.0228,38.2262,36.5764,37.8089,268365.0
2021-02-23 11:00:00,39.0,39.69,38.44,38.53,329310.0,37.8477,38.5173,37.3043,37.3916,329310.0
2021-02-23 11:30:00,38.47,38.47,37.67,37.67,57030.0,37.3334,37.3334,36.557,36.557,57030.0
2021-02-23 12:00:00,37.62,37.94,37.01,37.93,91785.0,36.5085,36.819,35.9165,36.8093,91785.0
2021-02-23 12:30:00,37.92,37.96,36.87,37.27,69060.0,36.7996,36.8384,35.7806,36.1688,69060.0
2021-02-23 13:00:00,36.73,38.27,36.67,38.27,64605.0,35.6448,37.1393,35.5866,37.1393,64605.0
2021-02-23 13:30:00,38.2,38.37,37.83,38.37,58860.0,37.0713,37.2363,36.7123,37.2363,58860.0
2021-02-23 14:00:00,38.2,38.8,38.17,38.77,75315.0,37.0713,37.6536,37.0422,37.6245,75315.0
2021-02-23 14:30:00,38.8,39.29,38.34,39.18,51210.0,37.6536,38.1291,37.2072,38.0224,51210.0
2021-02-23 15:00:00,39.36,40.74,39.36,40.56,169710.0,38.1971,39.5363,38.1971,39.3616,169710.0
2021-02-23 15:30:00,40.64,40.7,39.79,39.86,205515.0,39.4393,39.4975,38.6144,38.6823,205515.0
2021-02-24 09:30:00,38.98,39.8,38.33,38.91,431415.0,37.8283,38.6241,37.1975,37.7604,431415.0
2021-02-24 10:00:00,38.92,39.13,38.07,38.96,164310.0,37.7701,37.9739,36.9452,37.8089,164310.0
2021-02-24 10:30:00,38.97,39.47,38.72,39.45,59925.0,37.8186,38.3038,37.576,38.2844,59925.0
2021-02-24 11:00:00,39.42,40.13,39.2,39.9,118830.0,38.2553,38.9443,38.0418,38.7211,118830.0
2021-02-24 11:30:00,40.07,41.0,40.03,40.87,100185.0,38.8861,39.7886,38.8473,39.6625,100185.0
2021-02-24 12:00:00,41.08,41.73,41.03,41.73,113850.0,39.8663,40.4971,39.8177,40.4971,113850.0
2021-02-24 12:30:00,41.88,42.2,41.73,41.76,92040.0,40.6426,40.9532,40.4971,40.5262,92040.0
2021-02-24 13:00:00,41.74,42.27,41.46,42.2,136680.0,40.5068,41.0211,40.235,40.9532,136680.0
2021-02-24 13:30:00,42.2,42.84,42.2,42.78,192060.0,40.9532,41.5743,40.9532,41.516,192060.0
2021-02-24 14:00:00,42.93,42.93,42.38,42.87,79425.0,41.6616,41.6616,41.1278,41.6034,79425.0
2021-02-24 14:30:00,42.93,43.14,42.8,42.9,81810.0,41.6616,41.8654,41.5354,41.6325,81810.0
2021-02-24 15:00:00,42.9,43.15,42.73,43.15,83445.0,41.6325,41.8751,41.4675,41.8751,83445.0
2021-02-24 15:30:00,43.13,43.83,43.09,43.75,208905.0,41.8557,42.535,41.8169,42.4574,208905.0
2021-02-25 09:30:00,42.07,42.99,41.87,41.93,508680.0,40.827,41.7198,40.6329,40.6911,508680.0
2021-02-25 10:00:00,42.02,42.02,40.67,40.93,261375.0,40.7785,40.7785,39.4684,39.7207,261375.0
2021-02-25 10:30:00,40.86,40.9,39.83,40.55,212745.0,39.6528,39.6916,38.6532,39.3519,212745.0
2021-02-25 11:00:00,40.52,41.2,40.31,40.39,154650.0,39.3228,39.9827,39.119,39.1966,154650.0
2021-02-25 11:30:00,40.34,40.36,39.07,39.09,264360.0,39.1481,39.1675,37.9156,37.9351,264360.0
2021-02-25 12:00:00,39.0,39.07,38.33,38.42,290580.0,37.8477,37.9156,37.1975,37.2848,290580.0
2021-02-25 12:30:00,38.33,38.35,36.82,37.02,275385.0,37.1975,37.2169,35.7321,35.9262,275385.0
2021-02-25 13:00:00,37.08,38.35,36.67,38.27,406845.0,35.9844,37.2169,35.5866,37.1393,406845.0
2021-02-25 13:30:00,38.33,38.33,37.28,37.57,241125.0,37.1975,37.1975,36.1785,36.46,241125.0
2021-02-25 14:00:00,37.55,38.94,37.51,38.89,274830.0,36.4406,37.7895,36.4017,37.741,274830.0
2021-02-25 14:30:00,38.77,38.77,37.67,37.69,150570.0,37.6245,37.6245,36.557,36.5764,150570.0
2021-02-25 15:00:00,37.62,37.68,36.33,36.4,378330.0,36.5085,36.5667,35.2566,35.3245,378330.0
2021-02-25 15:30:00,36.34,37.13,35.73,36.16,453930.0,35.2663,36.033,34.6743,35.0916,453930.0
2021-02-26 09:30:00,37.94,38.47,36.82,37.2,721965.0,36.819,37.3334,35.7321,36.1009,721965.0
2021-02-26 10:00:00,37.0,37.29,35.85,35.85,273855.0,35.9068,36.1882,34.7908,34.7908,273855.0
2021-02-26 10:30:00,35.96,38.04,35.83,37.86,415260.0,34.8975,36.9161,34.7714,36.7414,415260.0
2021-02-26 11:00:00,37.84,38.35,37.5,37.87,301140.0,36.722,37.2169,36.392,36.7511,301140.0
2021-02-26 11:30:00,38.0,38.92,38.0,38.64,295065.0,36.8773,37.7701,36.8773,37.4983,295065.0
2021-02-26 12:00:00,38.66,39.49,38.45,39.17,417975.0,37.5178,38.3232,37.314,38.0127,417975.0
2021-02-26 12:30:00,39.21,39.51,38.72,38.75,283005.0,38.0515,38.3426,37.576,37.6051,283005.0
2021-02-26 13:00:00,38.75,39.54,38.51,39.51,337005.0,37.6051,38.3718,37.3722,38.3426,337005.0
2021-02-26 13:30:00,39.55,39.55,38.67,38.95,106335.0,38.3815,38.3815,37.5275,37.7992,106335.0
2021-02-26 14:00:00,38.79,39.0,38.19,38.55,194730.0,37.6439,37.8477,37.0616,37.411,194730.0
2021-02-26 14:30:00,38.49,39.13,38.43,38.94,119130.0,37.3528,37.9739,37.2946,37.7895,119130.0
2021-02-26 15:00:00,39.01,39.48,38.57,38.6,185940.0,37.8574,38.3135,37.4304,37.4595,185940.0
2021-02-26 15:30:00,38.56,39.67,38.54,38.65,363135.0,37.4207,38.4979,37.4013,37.5081,363135.0
2021-03-01 09:30:00,40.59,40.94,39.57,40.3,787995.0,39.3907,39.7304,38.4009,39.1093,787995.0
2021-03-01 10:00:00,40.32,40.73,39.9,40.59,452235.0,39.1287,39.5266,38.7211,39.3907,452235.0
2021-03-01 10:30:00,40.58,41.03,40.31,40.72,202275.0,39.381,39.8177,39.119,39.5169,202275.0
2021-03-01 11:00:00,40.76,41.33,40.53,41.17,316335.0,39.5557,40.1089,39.3325,39.9536,316335.0
2021-03-01 11:30:00,41.18,41.87,41.17,41.78,484350.0,39.9633,40.6329,39.9536,40.5456,484350.0
2021-03-01 12:00:00,41.65,41.65,41.27,41.47,93360.0,40.4194,40.4194,40.0506,40.2447,93360.0
2021-03-01 12:30:00,41.42,41.87,41.42,41.57,141300.0,40.1962,40.6329,40.1962,40.3418,141300.0
2021-03-01 13:00:00,41.61,41.62,41.29,41.45,129900.0,40.3806,40.3903,40.0701,40.2253,129900.0
2021-03-01 13:30:00,41.46,41.62,41.29,41.45,40500.0,40.235,40.3903,40.0701,40.2253,40500.0
2021-03-01 14:00:00,41.44,41.97,41.44,41.97,184140.0,40.2156,40.73,40.2156,40.73,184140.0
2021-03-01 14:30:00,42.0,42.3,41.97,42.08,177150.0,40.7591,41.0502,40.73,40.8367,177150.0
2021-03-01 15:00:00,42.1,42.22,41.87,42.07,160665.0,40.8561,40.9726,40.6329,40.827,160665.0
2021-03-01 15:30:00,42.17,42.53,41.89,42.43,441120.0,40.9241,41.2734,40.6523,41.1764,441120.0
2021-03-02 09:30:00,42.94,42.99,40.45,41.18,669612.0,41.6713,41.7198,39.2549,39.9633,669612.0
2021-03-02 10:00:00,41.2,41.44,40.51,40.52,308550.0,39.9827,40.2156,39.3131,39.3228,308550.0
2021-03-02 10:30:00,40.5,41.01,40.01,40.41,770997.0,39.3034,39.7983,38.8279,39.2161,770997.0
2021-03-02 11:00:00,40.4,40.71,39.72,40.13,367977.0,39.2063,39.5072,38.5464,38.9443,367977.0
2021-03-02 11:30:00,40.13,40.18,39.28,39.57,542513.0,38.9443,38.9928,38.1194,38.4009,542513.0
2021-03-02 12:00:00,39.54,39.81,39.33,39.56,426987.0,38.3718,38.6338,38.168,38.3912,426987.0
2021-03-02 12:30:00,39.58,40.24,39.54,39.95,246821.0,38.4106,39.0511,38.3718,38.7696,246821.0
2021-03-02 13:00:00,39.98,40.45,39.98,40.16,255481.0,38.7988,39.2549,38.7988,38.9734,255481.0
2021-03-02 13:30:00,40.18,40.56,40.16,40.21,254731.0,38.9928,39.3616,38.9734,39.022,254731.0
2021-03-02 14:00:00,40.23,40.47,39.66,39.68,282195.0,39.0414,39.2743,38.4882,38.5076,282195.0
2021-03-02 14:30:00,39.72,40.17,39.61,39.99,220822.0,38.5464,38.9831,38.4397,38.8085,220822.0
2021-03-02 15:00:00,40.0,40.23,39.41,39.42,172331.0,38.8182,39.0414,38.2456,38.2553,172331.0
2021-03-02 15:30:00,39.4,39.85,38.45,38.55,493897.0,38.2359,38.6726,37.314,37.411,493897.0
2021-03-03 09:30:00,38.8,38.99,37.65,37.88,747801.0,37.6536,37.838,36.5376,36.7608,747801.0
2021-03-03 10:00:00,37.89,38.08,36.81,36.95,1030198.0,36.7705,36.9549,35.7224,35.8583,1030198.0
2021-03-03 10:30:00,36.92,37.59,36.7,37.45,230006.0,35.8292,36.4794,35.6157,36.3435,230006.0
2021-03-03 11:00:00,37.45,38.52,37.45,38.51,295941.0,36.3435,37.3819,36.3435,37.3722,295941.0
2021-03-03 11:30:00,38.48,38.6,37.62,37.69,239863.0,37.3431,37.4595,36.5085,36.5764,239863.0
2021-03-03 12:00:00,37.69,37.77,37.14,37.2,214356.0,36.5764,36.6541,36.0427,36.1009,214356.0
2021-03-03 12:30:00,37.14,37.41,36.88,36.97,245651.0,36.0427,36.3047,35.7904,35.8777,245651.0
2021-03-03 13:00:00,36.9,37.48,36.74,37.31,203768.0,35.8098,36.3726,35.6545,36.2076,203768.0
2021-03-03 13:30:00,37.25,37.28,36.1,36.23,193902.0,36.1494,36.1785,35.0334,35.1596,193902.0
2021-03-03 14:00:00,36.26,36.26,35.03,35.13,631377.0,35.1887,35.1887,33.995,34.0921,631377.0
2021-03-03 14:30:00,35.1,36.12,34.82,36.04,565513.0,34.0629,35.0528,33.7912,34.9752,565513.0
2021-03-03 15:00:00,36.02,36.21,35.3,35.55,163558.0,34.9558,35.1401,34.257,34.4996,163558.0
2021-03-03 15:30:00,35.48,36.14,34.95,34.98,387238.0,34.4317,35.0722,33.9174,33.9465,387238.0
2021-03-04 09:30:00,34.83,35.17,32.53,32.6,1734594.0,33.8009,34.1309,31.5689,31.6368,1734594.0
2021-03-04 10:00:00,32.63,32.82,31.36,32.24,724795.0,31.6659,31.8503,30.4334,31.2874,724795.0
2021-03-04 10:30:00,32.23,33.71,32.06,33.17,509390.0,31.2777,32.714,31.1128,32.19,509390.0
2021-03-04 11:00:00,33.21,33.58,32.38,32.63,225839.0,32.2288,32.5879,31.4233,31.6659,225839.0
2021-03-04 11:30:00,32.62,33.62,32.52,33.19,176871.0,31.6562,32.6267,31.5592,32.2094,176871.0
2021-03-04 12:00:00,33.23,33.6,31.68,32.1,385944.0,32.2482,32.6073,30.744,31.1516,385944.0
2021-03-04 12:30:00,32.07,32.12,30.51,30.85,806752.0,31.1225,31.171,29.6086,29.9385,806752.0
2021-03-04 13:00:00,30.85,31.17,29.7,30.38,761849.0,29.9385,30.2491,28.8225,29.4824,761849.0
2021-03-04 13:30:00,30.38,30.38,28.44,28.54,572482.0,29.4824,29.4824,27.5997,27.6968,572482.0
2021-03-04 14:00:00,28.54,30.33,28.54,30.19,485009.0,27.6968,29.4339,27.6968,29.298,485009.0
2021-03-04 14:30:00,30.17,30.88,29.67,30.56,386871.0,29.2786,29.9676,28.7934,29.6571,386871.0
2021-03-04 15:00:00,30.59,30.74,29.54,30.06,327678.0,29.6862,29.8318,28.6672,29.1719,327678.0
2021-03-04 15:30:00,30.05,30.54,29.64,29.9,405245.0,29.1621,29.6377,28.7643,29.0166,405245.0
2021-03-05 09:30:00,32.22,32.3,29.37,29.9,987047.0,31.268,31.3457,28.5022,29.0166,987047.0
2021-03-05 10:00:00,29.95,30.41,29.0,29.01,502752.0,29.0651,29.5115,28.1432,28.1529,502752.0
2021-03-05 10:30:00,29.01,29.75,28.68,29.1,504997.0,28.1529,28.871,27.8326,28.2402,504997.0
2021-03-05 11:00:00,29.23,29.28,27.73,28.04,434479.0,28.3664,28.4149,26.9107,27.2115,434479.0
2021-03-05 11:30:00,28.03,29.42,28.03,29.37,393509.0,27.2018,28.5508,27.2018,28.5022,393509.0
2021-03-05 12:00:00,29.34,30.69,29.11,30.63,329496.0,28.4731,29.7832,28.2499,29.725,329496.0
2021-03-05 12:30:00,30.6,31.26,30.35,31.22,609713.0,29.6959,30.3364,29.4533,30.2976,609713.0
2021-03-05 13:00:00,31.2,32.18,30.53,32.18,497992.0,30.2782,31.2292,29.628,31.2292,497992.0
2021-03-05 13:30:00,32.2,32.58,31.73,32.22,471131.0,31.2486,31.6174,30.7925,31.268,471131.0
2021-03-05 14:00:00,32.23,32.35,31.46,32.23,195663.0,31.2777,31.3942,30.5305,31.2777,195663.0
2021-03-05 14:30:00,32.31,32.85,32.14,32.81,269039.0,31.3554,31.8794,31.1904,31.8406,269039.0
2021-03-05 15:00:00,32.78,32.89,32.37,32.61,179031.0,31.8115,31.9182,31.4136,31.6465,179031.0
2021-03-05 15:30:00,32.65,32.95,32.52,32.74,220566.0,31.6853,31.9765,31.5592,31.7727,220566.0
2021-03-08 09:30:00,32.69,32.93,31.02,31.61,931034.0,31.7241,31.9571,30.1035,30.6761,931034.0
2021-03-08 10:00:00,31.72,32.22,31.08,32.01,287858.0,30.7828,31.268,30.1617,31.0642,287858.0
2021-03-08 10:30:00,32.01,32.46,31.54,31.72,252246.0,31.0642,31.5009,30.6081,30.7828,252246.0
2021-03-08 11:00:00,31.77,32.11,31.05,31.3,262983.0,30.8313,31.1613,30.1326,30.3752,262983.0
2021-03-08 11:30:00,31.34,31.35,29.84,29.84,462755.0,30.414,30.4237,28.9584,28.9584,462755.0
2021-03-08 12:00:00,29.83,30.61,29.61,30.5,313529.0,28.9486,29.7056,28.7351,29.5989,313529.0
2021-03-08 12:30:00,30.52,30.79,30.03,30.07,360963.0,29.6183,29.8803,29.1427,29.1816,360963.0
2021-03-08 13:00:00,30.04,30.38,29.98,30.2,178850.0,29.1524,29.4824,29.0942,29.3077,178850.0
2021-03-08 13:30:00,30.2,30.21,28.61,28.72,436095.0,29.3077,29.3174,27.7647,27.8714,436095.0
2021-03-08 14:00:00,28.67,29.15,28.54,29.08,224444.0,27.8229,28.2887,27.6968,28.2208,224444.0
2021-03-08 14:30:00,29.08,29.34,28.49,28.56,254463.0,28.2208,28.4731,27.6482,27.7162,254463.0
2021-03-08 15:00:00,28.54,28.54,27.62,27.78,450029.0,27.6968,27.6968,26.8039,26.9592,450029.0
2021-03-08 15:30:00,27.79,28.45,27.5,27.5,479476.0,26.9689,27.6094,26.6875,26.6875,479476.0
2021-03-09 09:30:00,30.34,31.42,30.0,31.35,889477.0,29.4436,30.4917,29.1136,30.4237,889477.0
2021-03-09 10:00:00,31.36,31.8,31.25,31.34,411024.0,30.4334,30.8604,30.3267,30.414,411024.0
2021-03-09 10:30:00,31.36,31.55,31.01,31.2,138486.0,30.4334,30.6178,30.0938,30.2782,138486.0
2021-03-09 11:00:00,31.23,31.59,31.01,31.45,125588.0,30.3073,30.6566,30.0938,30.5208,125588.0
2021-03-09 11:30:00,31.46,31.71,31.32,31.64,128531.0,30.5305,30.7731,30.3946,30.7052,128531.0
2021-03-09 12:00:00,31.66,31.98,31.5,31.89,235811.0,30.7246,31.0351,30.5693,30.9478,235811.0
2021-03-09 12:30:00,31.9,32.08,31.67,31.79,246319.0,30.9575,31.1322,30.7343,30.8507,246319.0
2021-03-09 13:00:00,31.85,32.33,31.85,32.21,146515.0,30.909,31.3748,30.909,31.2583,146515.0
2021-03-09 13:30:00,32.23,32.68,32.17,32.66,213032.0,31.2777,31.7144,31.2195,31.695,213032.0
2021-03-09 14:00:00,32.68,32.72,32.3,32.34,152187.0,31.7144,31.7533,31.3457,31.3845,152187.0
2021-03-09 14:30:00,32.38,33.02,32.34,32.87,186539.0,31.4233,32.0444,31.3845,31.8988,186539.0
2021-03-09 15:00:00,32.85,32.98,32.78,32.87,111780.0,31.8794,32.0056,31.8115,31.8988,111780.0
2021-03-09 15:30:00,32.87,33.01,32.15,32.44,292047.0,31.8988,32.0347,31.2001,31.4815,292047.0
2021-03-10 09:30:00,34.19,34.19,32.72,33.14,875469.0,33.1798,33.1798,31.7533,32.1609,875469.0
2021-03-10 10:00:00,33.17,33.39,31.66,31.71,490207.0,32.19,32.4035,30.7246,30.7731,490207.0
2021-03-10 10:30:00,31.71,32.41,31.27,31.99,366004.0,30.7731,31.4524,30.3461,31.0448,366004.0
2021-03-10 11:00:00,32.0,32.45,31.79,32.29,250223.0,31.0545,31.4912,30.8507,31.336,250223.0
2021-03-10 11:30:00,32.28,32.47,31.5,32.27,144204.0,31.3263,31.5106,30.5693,31.3166,144204.0
2021-03-10 12:00:00,32.37,32.37,31.55,31.58,85360.0,31.4136,31.4136,30.6178,30.6469,85360.0
2021-03-10 12:30:00,31.62,31.99,31.17,31.85,123328.0,30.6858,31.0448,30.2491,30.909,123328.0
2021-03-10 13:00:00,31.89,31.9,31.17,31.66,119976.0,30.9478,30.9575,30.2491,30.7246,119976.0
2021-03-10 13:30:00,31.66,31.81,30.82,31.19,171794.0,30.7246,30.8701,29.9094,30.2685,171794.0
2021-03-10 14:00:00,31.1,31.61,30.99,31.27,132324.0,30.1811,30.6761,30.0744,30.3461,132324.0
2021-03-10 14:30:00,31.23,31.53,30.97,31.22,104671.0,30.3073,30.5984,30.055,30.2976,104671.0
2021-03-10 15:00:00,31.23,31.4,30.84,30.86,131946.0,30.3073,30.4723,29.9288,29.9482,131946.0
2021-03-10 15:30:00,30.86,31.29,30.62,30.68,270841.0,29.9482,30.3655,29.7153,29.7735,270841.0
2021-03-11 09:30:00,33.29,33.86,32.85,33.4,825198.0,32.3064,32.8596,31.8794,32.4132,825198.0
2021-03-11 10:00:00,33.5,33.96,33.0,33.39,470847.0,32.5102,32.9566,32.025,32.4035,470847.0
2021-03-11 10:30:00,33.41,34.01,33.41,33.97,261173.0,32.4229,33.0051,32.4229,32.9663,261173.0
2021-03-11 11:00:00,33.99,34.39,33.99,34.26,432737.0,32.9857,33.3739,32.9857,33.2478,432737.0
2021-03-11 11:30:00,34.28,34.73,34.19,34.59,404347.0,33.2672,33.7039,33.1798,33.568,404347.0
2021-03-11 12:00:00,34.6,34.83,34.38,34.69,317997.0,33.5777,33.8009,33.3642,33.6651,317997.0
2021-03-11 12:30:00,34.71,34.82,34.55,34.76,240691.0,33.6845,33.7912,33.5292,33.733,240691.0
2021-03-11 13:00:00,34.75,35.03,34.53,34.59,288473.0,33.7233,33.995,33.5098,33.568,288473.0
2021-03-11 13:30:00,34.61,34.71,34.29,34.44,198128.0,33.5874,33.6845,33.2769,33.4224,198128.0
2021-03-11 14:00:00,34.45,34.83,34.45,34.64,277444.0,33.4321,33.8009,33.4321,33.6165,277444.0
2021-03-11 14:30:00,34.65,34.84,34.51,34.57,133037.0,33.6262,33.8106,33.4904,33.5486,133037.0
2021-03-11 15:00:00,34.54,34.67,34.41,34.57,119790.0,33.5195,33.6456,33.3933,33.5486,119790.0
2021-03-11 15:30:00,34.58,34.6,34.24,34.45,309811.0,33.5583,33.5777,33.2284,33.4321,309811.0
2021-03-12 09:30:00,32.55,33.42,31.85,33.38,1019848.0,31.5883,32.4326,30.909,32.3938,1019848.0
2021-03-12 10:00:00,33.39,33.58,32.08,32.44,526371.0,32.4035,32.5879,31.1322,31.4815,526371.0
2021-03-12 10:30:00,32.41,32.71,31.91,32.1,408896.0,31.4524,31.7436,30.9672,31.1516,408896.0
2021-03-12 11:00:00,32.1,32.45,31.89,32.33,348969.0,31.1516,31.4912,30.9478,31.3748,348969.0
2021-03-12 11:30:00,32.36,32.64,32.16,32.41,195058.0,31.4039,31.6756,31.2098,31.4524,195058.0
2021-03-12 12:00:00,32.48,32.98,32.26,32.92,213720.0,31.5204,32.0056,31.3069,31.9474,213720.0
2021-03-12 12:30:00,32.94,33.15,32.55,32.74,110571.0,31.9668,32.1706,31.5883,31.7727,110571.0
2021-03-12 13:00:00,32.75,33.12,32.58,33.06,110374.0,31.7824,32.1414,31.6174,32.0832,110374.0
2021-03-12 13:30:00,33.06,33.2,32.8,32.9,100598.0,32.0832,32.2191,31.8309,31.9279,100598.0
2021-03-12 14:00:00,32.94,33.03,32.79,32.96,93520.0,31.9668,32.0541,31.8212,31.9862,93520.0
2021-03-12 14:30:00,32.99,33.4,32.83,33.28,148001.0,32.0153,32.4132,31.86,32.2967,148001.0
2021-03-12 15:00:00,33.28,33.4,33.06,33.18,120329.0,32.2967,32.4132,32.0832,32.1997,120329.0
2021-03-12 15:30:00,33.19,33.52,33.17,33.35,222620.0,32.2094,32.5296,32.19,32.3646,222620.0
2021-03-15 09:30:00,33.81,34.19,33.19,33.87,785724.0,32.8111,33.1798,32.2094,32.8693,785724.0
2021-03-15 10:00:00,33.84,34.65,33.8,34.14,428651.0,32.8402,33.6262,32.8014,33.1313,428651.0
2021-03-15 10:30:00,34.11,34.65,33.83,34.52,299773.0,33.1022,33.6262,32.8305,33.5001,299773.0
2021-03-15 11:00:00,34.51,34.81,33.82,33.92,229443.0,33.4904,33.7815,32.8208,32.9178,229443.0
2021-03-15 11:30:00,33.92,34.26,33.56,34.17,190988.0,32.9178,33.2478,32.5684,33.1604,190988.0
2021-03-15 12:00:00,34.16,34.44,34.08,34.31,193277.0,33.1507,33.4224,33.0731,33.2963,193277.0
2021-03-15 12:30:00,34.31,34.52,34.07,34.27,248412.0,33.2963,33.5001,33.0634,33.2575,248412.0
2021-03-15 13:00:00,34.29,34.48,34.14,34.32,109023.0,33.2769,33.4613,33.1313,33.306,109023.0
2021-03-15 13:30:00,34.29,34.42,34.24,34.36,82636.0,33.2769,33.403,33.2284,33.3448,82636.0
2021-03-15 14:00:00,34.37,35.07,34.37,34.98,304701.0,33.3545,34.0338,33.3545,33.9465,304701.0
2021-03-15 14:30:00,34.98,35.2,34.98,35.1,158791.0,33.9465,34.16,33.9465,34.0629,158791.0
2021-03-15 15:00:00,35.09,35.11,34.77,34.88,97741.0,34.0532,34.0726,33.7427,33.8494,97741.0
2021-03-15 15:30:00,34.87,35.63,34.87,35.63,163675.0,33.8397,34.5773,33.8397,34.5773,163675.0
2021-03-16 09:30:00,36.83,37.58,36.32,37.53,967292.0,35.7418,36.4697,35.2469,36.4211,967292.0
2021-03-16 10:00:00,37.54,38.28,37.4,38.16,682787.0,36.4309,37.149,36.295,37.0325,682787.0
2021-03-16 10:30:00,38.17,38.53,38.09,38.09,598060.0,37.0422,37.3916,36.9646,36.9646,598060.0
2021-03-16 11:00:00,38.12,38.59,38.08,38.26,441309.0,36.9937,37.4498,36.9549,37.1296,441309.0
2021-03-16 11:30:00,38.25,38.4,38.01,38.07,358775.0,37.1199,37.2654,36.887,36.9452,358775.0
2021-03-16 12:00:00,38.11,38.29,37.04,37.25,675543.0,36.984,37.1587,35.9456,36.1494,675543.0
2021-03-16 12:30:00,37.26,38.08,37.2,37.93,284631.0,36.1591,36.9549,36.1009,36.8093,284631.0
2021-03-16 13:00:00,37.94,38.34,37.93,37.95,217119.0,36.819,37.2072,36.8093,36.8287,217119.0
2021-03-16 13:30:00,37.94,37.98,37.32,37.47,228921.0,36.819,36.8579,36.2174,36.3629,228921.0
2021-03-16 14:00:00,37.48,37.67,36.56,36.56,391703.0,36.3726,36.557,35.4798,35.4798,391703.0
2021-03-16 14:30:00,36.55,36.98,36.23,36.79,407434.0,35.4701,35.8874,35.1596,35.703,407434.0
2021-03-16 15:00:00,36.78,37.34,36.46,37.12,173330.0,35.6933,36.2368,35.3828,36.0233,173330.0
2021-03-16 15:30:00,37.17,37.53,36.79,36.93,255573.0,36.0718,36.4211,35.703,35.8389,255573.0
2021-03-17 09:30:00,35.29,36.38,34.51,36.26,808404.0,34.2473,35.3051,33.4904,35.1887,808404.0
2021-03-17 10:00:00,36.3,36.95,36.03,36.63,265710.0,35.2275,35.8583,34.9655,35.5477,265710.0
2021-03-17 10:30:00,36.57,36.87,35.76,36.08,279800.0,35.4895,35.7806,34.7034,35.014,279800.0
2021-03-17 11:00:00,36.12,36.32,35.55,36.2,221253.0,35.0528,35.2469,34.4996,35.1304,221253.0
2021-03-17 11:30:00,36.15,36.17,35.33,35.79,155380.0,35.0819,35.1013,34.2861,34.7326,155380.0
2021-03-17 12:00:00,35.78,36.73,35.6,36.58,187824.0,34.7229,35.6448,34.5482,35.4992,187824.0
2021-03-17 12:30:00,36.59,36.59,35.72,35.79,95488.0,35.5089,35.5089,34.6646,34.7326,95488.0
2021-03-17 13:00:00,35.76,36.27,35.69,36.19,108650.0,34.7034,35.1984,34.6355,35.1207,108650.0
2021-03-17 13:30:00,36.2,36.2,35.72,35.98,101769.0,35.1304,35.1304,34.6646,34.9169,101769.0
2021-03-17 14:00:00,36.05,37.96,36.04,36.97,453108.0,34.9849,36.8384,34.9752,35.8777,453108.0
2021-03-17 14:30:00,37.04,38.65,36.83,38.62,446447.0,35.9456,37.5081,35.7418,37.4789,446447.0
2021-03-17 15:00:00,38.64,39.15,38.28,38.58,522997.0,37.4983,37.9933,37.149,37.4401,522997.0
2021-03-17 15:30:00,38.61,38.85,37.92,38.36,304484.0,37.4692,37.7021,36.7996,37.2266,304484.0
2021-03-18 09:30:00,36.78,36.78,35.58,36.55,961963.0,35.6933,35.6933,34.5288,35.4701,961963.0
2021-03-18 10:00:00,36.53,36.53,35.61,36.28,547159.0,35.4507,35.4507,34.5579,35.2081,547159.0
2021-03-18 10:30:00,36.19,36.59,35.83,36.32,643229.0,35.1207,35.5089,34.7714,35.2469,643229.0
2021-03-18 11:00:00,36.32,36.59,36.16,36.49,181360.0,35.2469,35.5089,35.0916,35.4119,181360.0
2021-03-18 11:30:00,36.52,36.52,35.84,36.17,296401.0,35.441,35.441,34.7811,35.1013,296401.0
2021-03-18 12:00:00,36.17,36.9,36.04,36.84,273433.0,35.1013,35.8098,34.9752,35.7515,273433.0
2021-03-18 12:30:00,36.82,36.9,35.26,35.27,301904.0,35.7321,35.8098,34.2182,34.2279,301904.0
2021-03-18 13:00:00,35.29,36.18,35.27,36.13,223435.0,34.2473,35.111,34.2279,35.0625,223435.0
2021-03-18 13:30:00,36.13,36.24,35.84,36.19,133387.0,35.0625,35.1693,34.7811,35.1207,133387.0
2021-03-18 14:00:00,36.19,36.2,35.06,35.08,267403.0,35.1207,35.1304,34.0241,34.0435,267403.0
2021-03-18 14:30:00,35.07,35.25,34.27,34.38,476830.0,34.0338,34.2085,33.2575,33.3642,476830.0
2021-03-18 15:00:00,34.35,34.5,33.99,34.41,259101.0,33.3351,33.4807,32.9857,33.3933,259101.0
2021-03-18 15:30:00,34.4,34.45,33.45,33.61,362414.0,33.3836,33.4321,32.4617,32.617,362414.0
2021-03-19 09:30:00,34.07,34.18,32.51,33.5,683225.0,33.0634,33.1701,31.5495,32.5102,683225.0
2021-03-19 10:00:00,33.43,33.82,32.39,33.57,321271.0,32.4423,32.8208,31.433,32.5781,321271.0
2021-03-19 10:30:00,33.61,34.33,32.9,34.33,425380.0,32.617,33.3157,31.9279,33.3157,425380.0
2021-03-19 11:00:00,34.36,34.55,33.54,34.11,354071.0,33.3448,33.5292,32.549,33.1022,354071.0
2021-03-19 11:30:00,34.09,34.74,33.97,34.65,157014.0,33.0828,33.7136,32.9663,33.6262,157014.0
2021-03-19 12:00:00,34.7,35.01,34.66,34.8,201242.0,33.6748,33.9756,33.6359,33.7718,201242.0
2021-03-19 12:30:00,34.83,35.38,34.83,35.32,131806.0,33.8009,34.3347,33.8009,34.2764,131806.0
2021-03-19 13:00:00,35.32,35.48,34.74,35.46,150963.0,34.2764,34.4317,33.7136,34.4123,150963.0
2021-03-19 13:30:00,35.45,35.64,35.23,35.42,140741.0,34.4026,34.587,34.1891,34.3735,140741.0
2021-03-19 14:00:00,35.45,35.57,34.81,35.19,152078.0,34.4026,34.5191,33.7815,34.1503,152078.0
2021-03-19 14:30:00,35.21,35.26,34.7,34.92,97116.0,34.1697,34.2182,33.6748,33.8883,97116.0
2021-03-19 15:00:00,34.93,34.96,33.99,34.25,171345.0,33.898,33.9271,32.9857,33.2381,171345.0
2021-03-19 15:30:00,34.24,34.87,34.15,34.73,300834.0,33.2284,33.8397,33.141,33.7039,300834.0
2021-03-22 09:30:00,35.96,36.75,35.75,35.97,783875.0,34.8975,35.6642,34.6937,34.9072,783875.0
2021-03-22 10:00:00,36.02,36.22,35.62,36.06,634601.0,34.9558,35.1499,34.5676,34.9946,634601.0
2021-03-22 10:30:00,36.09,36.65,35.95,36.51,268971.0,35.0237,35.5671,34.8878,35.4313,268971.0
2021-03-22 11:00:00,36.53,36.85,36.28,36.75,270421.0,35.4507,35.7612,35.2081,35.6642,270421.0
2021-03-22 11:30:00,36.75,37.29,36.75,37.02,344481.0,35.6642,36.1882,35.6642,35.9262,344481.0
2021-03-22 12:00:00,37.07,37.49,37.05,37.46,166968.0,35.9747,36.3823,35.9553,36.3532,166968.0
2021-03-22 12:30:00,37.46,38.09,37.41,37.96,389996.0,36.3532,36.9646,36.3047,36.8384,389996.0
2021-03-22 13:00:00,37.97,38.0,37.69,37.78,183877.0,36.8481,36.8773,36.5764,36.6638,183877.0
2021-03-22 13:30:00,37.82,38.19,37.82,38.09,201580.0,36.7026,37.0616,36.7026,36.9646,201580.0
2021-03-22 14:00:00,38.1,38.11,37.71,37.87,131727.0,36.9743,36.984,36.5958,36.7511,131727.0
2021-03-22 14:30:00,37.88,38.04,37.73,37.86,136555.0,36.7608,36.9161,36.6152,36.7414,136555.0
2021-03-22 15:00:00,37.86,37.87,37.09,37.1,162701.0,36.7414,36.7511,35.9941,36.0039,162701.0
2021-03-22 15:30:00,37.11,37.35,36.84,36.94,240023.0,36.0136,36.2465,35.7515,35.8486,240023.0
2021-03-23 09:30:00,37.36,37.5,35.9,36.39,690699.0,36.2734,36.4094,34.8559,35.3316,690699.0
2021-03-23 10:00:00,36.37,36.76,35.85,35.86,681972.0,35.3122,35.6909,34.8073,34.8171,681972.0
2021-03-23 10:30:00,35.85,35.96,35.26,35.96,543113.0,34.8073,34.9141,34.2345,34.9141,543113.0
2021-03-23 11:00:00,35.98,36.17,35.6,36.04,411563.0,34.9336,35.118,34.5646,34.9918,411563.0
2021-03-23 11:30:00,36.06,36.16,35.13,35.25,298075.0,35.0112,35.1083,34.1083,34.2248,298075.0
2021-03-23 12:00:00,35.28,35.51,34.75,35.04,284800.0,34.2539,34.4772,33.7393,34.0209,284800.0
2021-03-23 12:30:00,35.06,35.26,34.81,35.23,154736.0,34.0403,34.2345,33.7976,34.2054,154736.0
2021-03-23 13:00:00,35.27,35.46,34.91,34.97,168068.0,34.2442,34.4287,33.8947,33.9529,168068.0
2021-03-23 13:30:00,34.96,34.99,34.28,34.38,243936.0,33.9432,33.9724,33.283,33.3801,243936.0
2021-03-23 14:00:00,34.39,34.62,34.1,34.39,212491.0,33.3898,33.6131,33.1082,33.3898,212491.0
2021-03-23 14:30:00,34.39,34.47,33.6,33.62,306438.0,33.3898,33.4675,32.6228,32.6422,306438.0
2021-03-23 15:00:00,33.62,34.07,33.53,33.73,203131.0,32.6422,33.0791,32.5548,32.749,203131.0
2021-03-23 15:30:00,33.69,34.09,33.51,33.96,299858.0,32.7102,33.0985,32.5354,32.9723,299858.0
2021-03-24 09:30:00,35.56,36.1,34.44,34.62,933939.0,34.5258,35.0501,33.4384,33.6131,933939.0
2021-03-24 10:00:00,34.6,34.93,34.0,34.44,426989.0,33.5937,33.9141,33.0111,33.4384,426989.0
2021-03-24 10:30:00,34.44,35.63,34.34,35.54,323009.0,33.4384,34.5937,33.3413,34.5064,323009.0
2021-03-24 11:00:00,35.58,35.66,35.16,35.46,405533.0,34.5452,34.6229,34.1374,34.4287,405533.0
2021-03-24 11:30:00,35.42,35.47,34.58,34.83,327782.0,34.3899,34.4384,33.5743,33.817,327782.0
2021-03-24 12:00:00,34.83,35.15,34.6,34.88,205553.0,33.817,34.1277,33.5937,33.8656,205553.0
2021-03-24 12:30:00,34.87,34.93,34.41,34.58,158708.0,33.8558,33.9141,33.4092,33.5743,158708.0
2021-03-24 13:00:00,34.58,34.59,34.0,34.47,278986.0,33.5743,33.584,33.0111,33.4675,278986.0
2021-03-24 13:30:00,34.47,34.92,34.27,34.87,241375.0,33.4675,33.9044,33.2733,33.8558,241375.0
2021-03-24 14:00:00,34.87,35.1,34.52,34.53,271012.0,33.8558,34.0792,33.516,33.5257,271012.0
2021-03-24 14:30:00,34.49,34.49,33.75,33.78,355516.0,33.4869,33.4869,32.7684,32.7975,355516.0
2021-03-24 15:00:00,33.78,34.06,33.5,33.54,207423.0,32.7975,33.0694,32.5257,32.5645,207423.0
2021-03-24 15:30:00,33.55,33.63,32.55,32.55,390087.0,32.5742,32.6519,31.6033,31.6033,390087.0
2021-03-25 09:30:00,30.93,32.23,30.48,31.94,1464178.0,30.0304,31.2926,29.5935,31.0111,1464178.0
2021-03-25 10:00:00,31.96,32.55,31.52,31.69,424120.0,31.0305,31.6033,30.6033,30.7683,424120.0
2021-03-25 10:30:00,31.67,31.75,30.34,30.68,563649.0,30.7489,30.8266,29.4576,29.7877,563649.0
2021-03-25 11:00:00,30.7,30.88,30.1,30.86,366664.0,29.8071,29.9819,29.2246,29.9625,366664.0
2021-03-25 11:30:00,30.87,31.61,30.75,31.58,334527.0,29.9722,30.6907,29.8557,30.6615,334527.0
2021-03-25 12:00:00,31.6,32.52,31.55,32.45,246665.0,30.681,31.5742,30.6324,31.5062,246665.0
2021-03-25 12:30:00,32.5,32.72,32.14,32.35,173970.0,31.5548,31.7684,31.2052,31.4091,173970.0
2021-03-25 13:00:00,32.35,32.73,31.85,32.29,209749.0,31.4091,31.7781,30.9237,31.3509,209749.0
2021-03-25 13:30:00,32.32,32.52,31.86,31.9,190235.0,31.38,31.5742,30.9334,30.9722,190235.0
2021-03-25 14:00:00,31.85,31.94,31.19,31.22,188172.0,30.9237,31.0111,30.2829,30.312,188172.0
2021-03-25 14:30:00,31.24,32.61,31.23,32.55,179629.0,30.3314,31.6616,30.3217,31.6033,179629.0
2021-03-25 15:00:00,32.55,32.84,32.42,32.69,166466.0,31.6033,31.8849,31.4771,31.7392,166466.0
2021-03-25 15:30:00,32.69,33.17,32.5,32.8,315044.0,31.7392,32.2053,31.5548,31.8461,315044.0
2021-03-26 09:30:00,32.81,34.28,32.72,34.1,719416.0,31.8558,33.283,31.7684,33.1082,719416.0
2021-03-26 10:00:00,34.1,34.85,33.93,34.85,630051.0,33.1082,33.8364,32.9432,33.8364,630051.0
2021-03-26 10:30:00,34.87,35.43,34.65,34.74,394989.0,33.8558,34.3996,33.6422,33.7296,394989.0
2021-03-26 11:00:00,34.8,34.94,34.26,34.45,343594.0,33.7879,33.9238,33.2636,33.4481,343594.0
2021-03-26 11:30:00,34.45,35.33,34.32,35.33,256221.0,33.4481,34.3025,33.3218,34.3025,256221.0
2021-03-26 12:00:00,35.35,35.66,35.02,35.64,353083.0,34.3219,34.6229,34.0015,34.6035,353083.0
2021-03-26 12:30:00,35.64,36.08,35.55,35.71,496332.0,34.6035,35.0307,34.5161,34.6714,496332.0
2021-03-26 13:00:00,35.71,36.29,35.71,36.18,357434.0,34.6714,35.2345,34.6714,35.1277,357434.0
2021-03-26 13:30:00,36.2,36.25,35.07,35.46,299907.0,35.1472,35.1957,34.05,34.4287,299907.0
2021-03-26 14:00:00,35.46,35.7,34.36,34.99,332299.0,34.4287,34.6617,33.3607,33.9724,332299.0
2021-03-26 14:30:00,35.0,35.69,34.6,35.68,282526.0,33.9821,34.652,33.5937,34.6423,282526.0
2021-03-26 15:00:00,35.68,36.44,35.66,36.41,326553.0,34.6423,35.3802,34.6229,35.3511,326553.0
2021-03-26 15:30:00,36.43,37.73,36.29,37.61,848794.0,35.3705,36.6327,35.2345,36.5162,848794.0
2021-03-29 09:30:00,36.3,36.9,35.49,35.53,961702.0,35.2443,35.8268,34.4578,34.4967,961702.0
2021-03-29 10:00:00,35.52,36.02,35.05,35.41,638687.0,34.4869,34.9724,34.0306,34.3801,638687.0
2021-03-29 10:30:00,35.39,36.04,35.22,35.23,376837.0,34.3607,34.9918,34.1957,34.2054,376837.0
2021-03-29 11:00:00,35.23,35.43,34.71,35.16,371651.0,34.2054,34.3996,33.7005,34.1374,371651.0
2021-03-29 11:30:00,35.21,35.91,34.94,35.54,290509.0,34.186,34.8656,33.9238,34.5064,290509.0
2021-03-29 12:00:00,35.53,35.74,35.17,35.66,224323.0,34.4967,34.7005,34.1471,34.6229,224323.0
2021-03-29 12:30:00,35.65,36.6,35.47,36.56,433466.0,34.6132,35.5355,34.4384,35.4967,433466.0
2021-03-29 13:00:00,36.57,36.79,36.18,36.22,290554.0,35.5064,35.72,35.1277,35.1666,290554.0
2021-03-29 13:30:00,36.21,36.73,35.72,35.77,299357.0,35.1569,35.6618,34.6811,34.7297,299357.0
2021-03-29 14:00:00,35.79,35.79,35.12,35.21,441725.0,34.7491,34.7491,34.0986,34.186,441725.0
2021-03-29 14:30:00,35.2,35.24,34.5,34.78,409486.0,34.1762,34.2151,33.4966,33.7685,409486.0
2021-03-29 15:00:00,34.85,35.82,34.85,35.75,210018.0,33.8364,34.7782,33.8364,34.7103,210018.0
2021-03-29 15:30:00,35.77,35.91,35.48,35.75,316931.0,34.7297,34.8656,34.4481,34.7103,316931.0
2021-03-30 09:30:00,35.12,35.33,34.36,35.14,594143.0,34.0986,34.3025,33.3607,34.118,594143.0
2021-03-30 10:00:00,35.15,35.24,34.29,34.72,448900.0,34.1277,34.2151,33.2927,33.7102,448900.0
2021-03-30 10:30:00,34.68,35.4,34.6,35.25,322577.0,33.6714,34.3704,33.5937,34.2248,322577.0
2021-03-30 11:00:00,35.27,35.53,34.97,35.36,258437.0,34.2442,34.4967,33.9529,34.3316,258437.0
2021-03-30 11:30:00,35.35,35.58,34.79,34.84,193984.0,34.3219,34.5452,33.7782,33.8267,193984.0
2021-03-30 12:00:00,34.83,35.04,34.6,34.96,159285.0,33.817,34.0209,33.5937,33.9432,159285.0
2021-03-30 12:30:00,34.95,35.07,34.74,34.83,175050.0,33.9335,34.05,33.7296,33.817,175050.0
2021-03-30 13:00:00,34.82,35.24,34.51,35.09,157618.0,33.8073,34.2151,33.5063,34.0694,157618.0
2021-03-30 13:30:00,35.09,35.22,34.88,34.92,133651.0,34.0694,34.1957,33.8656,33.9044,133651.0
2021-03-30 14:00:00,34.89,35.01,34.65,34.85,135552.0,33.8753,33.9918,33.6422,33.8364,135552.0
2021-03-30 14:30:00,34.84,35.4,34.78,35.34,179757.0,33.8267,34.3704,33.7685,34.3122,179757.0
2021-03-30 15:00:00,35.34,35.65,35.25,35.58,166940.0,34.3122,34.6132,34.2248,34.5452,166940.0
2021-03-30 15:30:00,35.58,35.78,34.88,35.44,255749.0,34.5452,34.7394,33.8656,34.4093,255749.0
2021-03-31 09:30:00,36.43,37.93,36.35,37.77,894456.0,35.3705,36.8269,35.2928,36.6715,894456.0
2021-03-31 10:00:00,37.84,38.1,37.26,37.33,418427.0,36.7395,36.9919,36.1763,36.2443,418427.0
2021-03-31 10:30:00,37.35,37.74,37.34,37.66,229842.0,36.2637,36.6424,36.254,36.5647,229842.0
2021-03-31 11:00:00,37.65,38.03,37.62,37.63,281464.0,36.555,36.9239,36.5259,36.5356,281464.0
2021-03-31 11:30:00,37.64,37.76,37.25,37.57,157172.0,36.5453,36.6618,36.1666,36.4773,157172.0
2021-03-31 12:00:00,37.58,38.28,37.55,38.19,289133.0,36.487,37.1667,36.4579,37.0793,289133.0
2021-03-31 12:30:00,38.17,38.24,37.96,38.12,157301.0,37.0599,37.1278,36.856,37.0113,157301.0
2021-03-31 13:00:00,38.12,38.6,38.0,38.57,245645.0,37.0113,37.4774,36.8948,37.4482,245645.0
2021-03-31 13:30:00,38.57,38.76,38.43,38.59,276669.0,37.4482,37.6327,37.3123,37.4677,276669.0
2021-03-31 14:00:00,38.6,38.73,38.27,38.72,213855.0,37.4774,37.6036,37.157,37.5939,213855.0
2021-03-31 14:30:00,38.73,38.88,38.46,38.74,214317.0,37.6036,37.7492,37.3414,37.6133,214317.0
2021-03-31 15:00:00,38.73,38.98,38.61,38.68,197575.0,37.6036,37.8463,37.4871,37.555,197575.0
2021-03-31 15:30:00,38.68,38.88,38.03,38.29,348121.0,37.555,37.7492,36.9239,37.1764,348121.0
2021-04-01 09:30:00,40.05,41.46,40.05,41.15,1273562.0,38.8852,40.2542,38.8852,39.9532,1273562.0
2021-04-01 10:00:00,41.15,41.36,40.81,41.3,490481.0,39.9532,40.1571,39.6231,40.0988,490481.0
2021-04-01 10:30:00,41.32,41.56,41.07,41.48,380596.0,40.1183,40.3513,39.8755,40.2736,380596.0
2021-04-01 11:00:00,41.46,41.75,40.99,41.26,331684.0,40.2542,40.5358,39.7979,40.06,331684.0
2021-04-01 11:30:00,41.26,41.34,40.68,40.8,234404.0,40.06,40.1377,39.4969,39.6134,234404.0
2021-04-01 12:00:00,40.78,41.19,40.76,41.15,143624.0,39.594,39.992,39.5745,39.9532,143624.0
2021-04-01 12:30:00,41.17,41.34,40.9,41.32,194228.0,39.9726,40.1377,39.7105,40.1183,194228.0
2021-04-01 13:00:00,41.33,41.37,40.97,40.98,188683.0,40.128,40.1668,39.7784,39.7881,188683.0
2021-04-01 13:30:00,40.98,41.57,40.97,41.53,258758.0,39.7881,40.361,39.7784,40.3221,258758.0
2021-04-01 14:00:00,41.54,41.83,41.41,41.8,245855.0,40.3319,40.6134,40.2056,40.5843,245855.0
2021-04-01 14:30:00,41.8,42.22,41.79,42.17,422763.0,40.5843,40.9921,40.5746,40.9435,422763.0
2021-04-01 15:00:00,42.15,42.19,41.92,42.03,239695.0,40.9241,40.963,40.7008,40.8076,239695.0
2021-04-01 15:30:00,42.03,42.44,41.93,42.44,486503.0,40.8076,41.2057,40.7105,41.2057,486503.0
2021-04-05 09:30:00,44.67,44.67,42.91,43.61,1283096.0,43.3708,43.3708,41.662,42.3417,1283096.0
2021-04-05 10:00:00,43.65,44.75,43.4,44.6,470785.0,42.3805,43.4485,42.1378,43.3029,470785.0
2021-04-05 10:30:00,44.59,44.65,43.6,43.66,500374.0,43.2932,43.3514,42.3319,42.3902,500374.0
2021-04-05 11:00:00,43.66,44.24,43.38,44.18,298429.0,42.3902,42.9533,42.1183,42.8951,298429.0
2021-04-05 11:30:00,44.15,44.49,44.11,44.23,236626.0,42.8659,43.1961,42.8271,42.9436,236626.0
2021-04-05 12:00:00,44.24,44.65,44.24,44.6,195587.0,42.9533,43.3514,42.9533,43.3029,195587.0
2021-04-05 12:30:00,44.61,44.76,44.44,44.63,190573.0,43.3126,43.4582,43.1475,43.332,190573.0
2021-04-05 13:00:00,44.64,45.21,44.61,44.81,405942.0,43.3417,43.8951,43.3126,43.5068,405942.0
2021-04-05 13:30:00,44.83,45.11,44.77,45.0,181560.0,43.5262,43.798,43.4679,43.6912,181560.0
2021-04-05 14:00:00,45.03,45.25,45.01,45.08,114369.0,43.7204,43.934,43.7009,43.7689,114369.0
2021-04-05 14:30:00,45.08,45.29,45.02,45.26,260476.0,43.7689,43.9728,43.7106,43.9437,260476.0
2021-04-05 15:00:00,45.26,45.29,44.83,44.91,232791.0,43.9437,43.9728,43.5262,43.6038,232791.0
2021-04-05 15:30:00,44.92,45.06,44.7,44.99,356404.0,43.6136,43.7495,43.4,43.6815,356404.0
2021-04-06 09:30:00,44.1,44.82,43.73,44.75,647938.0,42.8174,43.5165,42.4582,43.4485,647938.0
2021-04-06 10:00:00,44.77,44.9,43.95,44.31,286204.0,43.4679,43.5941,42.6718,43.0213,286204.0
2021-04-06 10:30:00,44.3,44.86,44.14,44.62,145572.0,43.0116,43.5553,42.8562,43.3223,145572.0
2021-04-06 11:00:00,44.57,44.9,44.3,44.9,99278.0,43.2737,43.5941,43.0116,43.5941,99278.0
2021-04-06 11:30:00,44.91,44.96,44.64,44.79,203568.0,43.6038,43.6524,43.3417,43.4873,203568.0
2021-04-06 12:00:00,44.78,44.8,44.4,44.41,99965.0,43.4776,43.497,43.1087,43.1184,99965.0
2021-04-06 12:30:00,44.42,44.53,44.25,44.32,87728.0,43.1281,43.2349,42.963,43.031,87728.0
2021-04-06 13:00:00,44.3,44.35,42.31,42.35,615190.0,43.0116,43.0601,41.0795,41.1183,615190.0
2021-04-06 13:30:00,42.35,43.21,42.08,43.18,210250.0,41.1183,41.9533,40.8562,41.9242,210250.0
2021-04-06 14:00:00,43.2,43.68,43.09,43.66,105375.0,41.9436,42.4096,41.8368,42.3902,105375.0
2021-04-06 14:30:00,43.64,43.69,43.26,43.54,123887.0,42.3708,42.4193,42.0018,42.2737,123887.0
2021-04-06 15:00:00,43.52,43.65,43.21,43.49,87883.0,42.2543,42.3805,41.9533,42.2251,87883.0
2021-04-06 15:30:00,43.52,43.72,42.88,43.39,220567.0,42.2543,42.4485,41.6329,42.1281,220567.0
2021-04-07 09:30:00,43.8,43.99,42.56,43.53,531966.0,42.5261,42.7106,41.3222,42.264,531966.0
2021-04-07 10:00:00,43.49,43.8,43.3,43.66,159449.0,42.2251,42.5261,42.0407,42.3902,159449.0
2021-04-07 10:30:00,43.77,43.77,43.11,43.16,112534.0,42.497,42.497,41.8562,41.9047,112534.0
2021-04-07 11:00:00,43.17,43.65,43.04,43.09,92244.0,41.9145,42.3805,41.7882,41.8368,92244.0
2021-04-07 11:30:00,43.06,43.06,42.35,42.68,180692.0,41.8077,41.8077,41.1183,41.4387,180692.0
2021-04-07 12:00:00,42.66,42.84,42.35,42.48,82389.0,41.4193,41.594,41.1183,41.2445,82389.0
2021-04-07 12:30:00,42.42,43.08,42.42,42.91,58323.0,41.1863,41.8271,41.1863,41.662,58323.0
2021-04-07 13:00:00,42.91,43.09,42.7,42.73,42096.0,41.662,41.8368,41.4581,41.4872,42096.0
2021-04-07 13:30:00,42.72,43.34,42.67,43.28,67977.0,41.4775,42.0795,41.429,42.0213,67977.0
2021-04-07 14:00:00,43.3,43.99,43.29,43.72,138217.0,42.0407,42.7106,42.031,42.4485,138217.0
2021-04-07 14:30:00,43.75,43.99,43.59,43.73,72731.0,42.4776,42.7106,42.3222,42.4582,72731.0
2021-04-07 15:00:00,43.77,43.93,43.36,43.48,96669.0,42.497,42.6523,42.0989,42.2154,96669.0
2021-04-07 15:30:00,43.42,43.52,43.03,43.38,149566.0,42.1572,42.2543,41.7785,42.1183,149566.0
2021-04-08 09:30:00,44.73,44.96,43.86,44.29,561990.0,43.4291,43.6524,42.5844,43.0019,561990.0
2021-04-08 10:00:00,44.35,44.39,43.6,43.74,288008.0,43.0601,43.099,42.3319,42.4679,288008.0
2021-04-08 10:30:00,43.76,44.21,43.66,43.98,190850.0,42.4873,42.9242,42.3902,42.7009,190850.0
2021-04-08 11:00:00,44.02,44.19,43.78,44.17,93289.0,42.7397,42.9048,42.5067,42.8854,93289.0
2021-04-08 11:30:00,44.16,44.35,44.09,44.09,100422.0,42.8757,43.0601,42.8077,42.8077,100422.0
2021-04-08 12:00:00,44.09,44.32,43.97,44.12,129557.0,42.8077,43.031,42.6912,42.8368,129557.0
2021-04-08 12:30:00,44.14,44.41,44.07,44.32,71648.0,42.8562,43.1184,42.7883,43.031,71648.0
2021-04-08 13:00:00,44.3,44.45,44.08,44.22,97939.0,43.0116,43.1572,42.798,42.9339,97939.0
2021-04-08 13:30:00,44.23,44.4,44.1,44.17,81789.0,42.9436,43.1087,42.8174,42.8854,81789.0
2021-04-08 14:00:00,44.17,44.43,44.17,44.37,66686.0,42.8854,43.1378,42.8854,43.0796,66686.0
2021-04-08 14:30:00,44.36,44.42,44.18,44.38,49244.0,43.0698,43.1281,42.8951,43.0893,49244.0
2021-04-08 15:00:00,44.35,44.58,44.26,44.52,121748.0,43.0601,43.2834,42.9727,43.2252,121748.0
2021-04-08 15:30:00,44.54,44.79,44.3,44.79,212088.0,43.2446,43.4873,43.0116,43.4873,212088.0
2021-04-09 09:30:00,43.83,43.99,43.13,43.93,423702.0,42.5553,42.7106,41.8756,42.6523,423702.0
2021-04-09 10:00:00,43.91,44.34,43.9,44.06,156173.0,42.6329,43.0504,42.6232,42.7786,156173.0
2021-04-09 10:30:00,43.99,44.32,43.84,43.96,111194.0,42.7106,43.031,42.565,42.6815,111194.0
2021-04-09 11:00:00,43.98,44.16,43.77,43.89,71061.0,42.7009,42.8757,42.497,42.6135,71061.0
2021-04-09 11:30:00,43.88,44.37,43.83,44.27,85570.0,42.6038,43.0796,42.5553,42.9825,85570.0
2021-04-09 12:00:00,44.29,44.44,44.1,44.24,88669.0,43.0019,43.1475,42.8174,42.9533,88669.0
2021-04-09 12:30:00,44.25,44.29,43.97,44.27,50697.0,42.963,43.0019,42.6912,42.9825,50697.0
2021-04-09 13:00:00,44.27,44.27,44.05,44.15,29323.0,42.9825,42.9825,42.7689,42.8659,29323.0
2021-04-09 13:30:00,44.15,44.31,44.09,44.1,42318.0,42.8659,43.0213,42.8077,42.8174,42318.0
2021-04-09 14:00:00,44.12,44.29,43.95,44.0,61074.0,42.8368,43.0019,42.6718,42.7203,61074.0
2021-04-09 14:30:00,43.99,44.07,43.84,43.92,51763.0,42.7106,42.7883,42.565,42.6426,51763.0
2021-04-09 15:00:00,43.92,44.02,43.54,44.02,90911.0,42.6426,42.7397,42.2737,42.7397,90911.0
2021-04-09 15:30:00,44.06,44.5,43.93,44.48,191517.0,42.7786,43.2058,42.6523,43.1864,191517.0
2021-04-12 09:30:00,43.72,43.78,42.41,42.64,621753.0,42.4485,42.5067,41.1766,41.3999,621753.0
2021-04-12 10:00:00,42.66,43.19,42.66,42.72,212371.0,41.4193,41.9339,41.4193,41.4775,212371.0
2021-04-12 10:30:00,42.76,42.77,41.8,42.63,373888.0,41.5164,41.5261,40.5843,41.3902,373888.0
2021-04-12 11:00:00,42.62,42.82,42.38,42.66,142644.0,41.3804,41.5746,41.1474,41.4193,142644.0
2021-04-12 11:30:00,42.69,42.71,42.43,42.66,91605.0,41.4484,41.4678,41.196,41.4193,91605.0
2021-04-12 12:00:00,42.69,42.81,42.13,42.5,135859.0,41.4484,41.5649,40.9047,41.2639,135859.0
2021-04-12 12:30:00,42.48,43.01,42.48,42.87,110833.0,41.2445,41.7591,41.2445,41.6232,110833.0
2021-04-12 13:00:00,42.87,43.08,42.72,42.76,66844.0,41.6232,41.8271,41.4775,41.5164,66844.0
2021-04-12 13:30:00,42.77,42.8,42.21,42.24,132809.0,41.5261,41.5552,40.9824,41.0115,132809.0
2021-04-12 14:00:00,42.21,42.83,42.2,42.73,69588.0,40.9824,41.5843,40.9727,41.4872,69588.0
2021-04-12 14:30:00,42.72,42.81,42.51,42.68,45227.0,41.4775,41.5649,41.2736,41.4387,45227.0
2021-04-12 15:00:00,42.61,42.91,42.49,42.75,74296.0,41.3707,41.662,41.2542,41.5067,74296.0
2021-04-12 15:30:00,42.77,43.12,42.7,43.03,140203.0,41.5261,41.8659,41.4581,41.7785,140203.0
2021-04-13 09:30:00,44.0,44.12,42.8,43.05,596624.0,42.7203,42.8368,41.5552,41.7979,596624.0
2021-04-13 10:00:00,43.1,43.13,41.6,42.29,411354.0,41.8465,41.8756,40.3901,41.06,411354.0
2021-04-13 10:30:00,42.3,42.39,41.95,42.3,171870.0,41.0698,41.1571,40.7299,41.0698,171870.0
2021-04-13 11:00:00,42.31,42.48,41.7,42.03,186944.0,41.0795,41.2445,40.4872,40.8076,186944.0
2021-04-13 11:30:00,42.03,42.23,41.72,41.9,84325.0,40.8076,41.0018,40.5066,40.6814,84325.0
2021-04-13 12:00:00,41.9,41.98,41.58,41.64,153476.0,40.6814,40.7591,40.3707,40.4289,153476.0
2021-04-13 12:30:00,41.64,41.86,41.58,41.61,72126.0,40.4289,40.6426,40.3707,40.3998,72126.0
2021-04-13 13:00:00,41.63,42.16,41.63,42.1,56891.0,40.4192,40.9338,40.4192,40.8756,56891.0
2021-04-13 13:30:00,42.11,42.34,42.02,42.02,102990.0,40.8853,41.1086,40.7979,40.7979,102990.0
2021-04-13 14:00:00,42.03,42.16,41.92,42.1,64290.0,40.8076,40.9338,40.7008,40.8756,64290.0
2021-04-13 14:30:00,42.08,42.43,42.05,42.41,66360.0,40.8562,41.196,40.827,41.1766,66360.0
2021-04-13 15:00:00,42.4,42.68,42.36,42.68,90490.0,41.1668,41.4387,41.128,41.4387,90490.0
2021-04-13 15:30:00,42.68,42.81,42.53,42.75,197264.0,41.4387,41.5649,41.2931,41.5067,197264.0
2021-04-14 09:30:00,42.4,43.43,42.1,43.41,426168.0,41.1668,42.1669,40.8756,42.1475,426168.0
2021-04-14 10:00:00,43.42,43.46,42.52,42.52,249412.0,42.1572,42.196,41.2834,41.2834,249412.0
2021-04-14 10:30:00,42.55,43.08,42.55,42.81,128360.0,41.3125,41.8271,41.3125,41.5649,128360.0
2021-04-14 11:00:00,42.82,42.89,42.06,42.34,220827.0,41.5746,41.6426,40.8367,41.1086,220827.0
2021-04-14 11:30:00,42.32,42.7,42.19,42.54,93115.0,41.0892,41.4581,40.963,41.3028,93115.0
2021-04-14 12:00:00,42.55,42.55,42.04,42.27,115189.0,41.3125,41.3125,40.8173,41.0406,115189.0
2021-04-14 12:30:00,42.27,42.53,42.26,42.44,39730.0,41.0406,41.2931,41.0309,41.2057,39730.0
2021-04-14 13:00:00,42.44,42.44,42.11,42.12,47583.0,41.2057,41.2057,40.8853,40.895,47583.0
2021-04-14 13:30:00,42.11,42.11,41.14,41.28,236262.0,40.8853,40.8853,39.9435,40.0794,236262.0
2021-04-14 14:00:00,41.22,41.48,40.63,41.36,237127.0,40.0212,40.2736,39.4483,40.1571,237127.0
2021-04-14 14:30:00,41.42,41.59,41.07,41.12,81547.0,40.2153,40.3804,39.8755,39.9241,81547.0
2021-04-14 15:00:00,41.09,41.5,40.72,41.48,148266.0,39.8949,40.293,39.5357,40.2736,148266.0
2021-04-14 15:30:00,41.45,41.56,41.04,41.23,231701.0,40.2445,40.3513,39.8464,40.0309,231701.0
2021-04-15 09:30:00,42.35,43.0,41.97,42.24,447973.0,41.1183,41.7494,40.7494,41.0115,447973.0
2021-04-15 10:00:00,42.22,42.44,41.63,42.44,274752.0,40.9921,41.2057,40.4192,41.2057,274752.0
2021-04-15 10:30:00,42.45,42.74,42.34,42.61,130677.0,41.2154,41.497,41.1086,41.3707,130677.0
2021-04-15 11:00:00,42.65,43.02,42.41,42.43,186505.0,41.4096,41.7688,41.1766,41.196,186505.0
2021-04-15 11:30:00,42.44,42.97,42.34,42.77,149572.0,41.2057,41.7203,41.1086,41.5261,149572.0
2021-04-15 12:00:00,42.78,43.03,42.56,43.01,166697.0,41.5358,41.7785,41.3222,41.7591,166697.0
2021-04-15 12:30:00,43.01,43.22,42.94,42.97,129615.0,41.7591,41.963,41.6911,41.7203,129615.0
2021-04-15 13:00:00,42.99,43.1,42.73,42.99,103332.0,41.7397,41.8465,41.4872,41.7397,103332.0
2021-04-15 13:30:00,43.0,43.45,42.99,43.42,135602.0,41.7494,42.1863,41.7397,42.1572,135602.0
2021-04-15 14:00:00,43.42,43.6,43.3,43.57,157067.0,42.1572,42.3319,42.0407,42.3028,157067.0
2021-04-15 14:30:00,43.58,43.65,43.34,43.46,92878.0,42.3125,42.3805,42.0795,42.196,92878.0
2021-04-15 15:00:00,43.45,43.55,43.05,43.07,91046.0,42.1863,42.2834,41.7979,41.8174,91046.0
2021-04-15 15:30:00,43.08,43.56,43.08,43.45,198629.0,41.8271,42.2931,41.8271,42.1863,198629.0
2021-04-16 09:30:00,43.51,43.64,42.67,42.78,433962.0,42.2446,42.3708,41.429,41.5358,433962.0
2021-04-16 10:00:00,42.81,43.55,42.63,43.11,216889.0,41.5649,42.2834,41.3902,41.8562,216889.0
2021-04-16 10:30:00,43.13,43.33,42.76,42.96,148638.0,41.8756,42.0698,41.5164,41.7106,148638.0
2021-04-16 11:00:00,42.95,43.23,42.76,42.93,108204.0,41.7008,41.9727,41.5164,41.6814,108204.0
2021-04-16 11:30:00,42.97,43.16,42.93,43.11,62765.0,41.7203,41.9047,41.6814,41.8562,62765.0
2021-04-16 12:00:00,43.15,43.33,43.11,43.14,91656.0,41.895,42.0698,41.8562,41.8853,91656.0
2021-04-16 12:30:00,43.15,43.19,42.83,42.99,59793.0,41.895,41.9339,41.5843,41.7397,59793.0
2021-04-16 13:00:00,42.98,43.06,42.82,42.85,73092.0,41.73,41.8077,41.5746,41.6038,73092.0
2021-04-16 13:30:00,42.88,42.91,42.52,42.53,82048.0,41.6329,41.662,41.2834,41.2931,82048.0
2021-04-16 14:00:00,42.53,42.82,42.48,42.67,132399.0,41.2931,41.5746,41.2445,41.429,132399.0
2021-04-16 14:30:00,42.67,42.73,42.6,42.69,66155.0,41.429,41.4872,41.361,41.4484,66155.0
2021-04-16 15:00:00,42.7,42.82,42.6,42.78,121191.0,41.4581,41.5746,41.361,41.5358,121191.0
2021-04-16 15:30:00,42.78,42.79,42.53,42.72,166873.0,41.5358,41.5455,41.2931,41.4775,166873.0
2021-04-19 09:30:00,41.77,42.28,41.31,41.73,547663.0,40.5552,41.0503,40.1085,40.5163,547663.0
2021-04-19 10:00:00,41.7,41.82,40.45,40.58,421870.0,40.4872,40.6037,39.2736,39.3998,421870.0
2021-04-19 10:30:00,40.55,40.57,39.35,39.92,592111.0,39.3707,39.3901,38.2056,38.759,592111.0
2021-04-19 11:00:00,39.92,40.08,39.54,39.63,204420.0,38.759,38.9143,38.39,38.4774,204420.0
2021-04-19 11:30:00,39.66,39.67,38.96,39.31,285150.0,38.5065,38.5162,37.8269,38.1667,285150.0
2021-04-19 12:00:00,39.3,39.44,38.67,38.79,336302.0,38.157,38.2929,37.5453,37.6618,336302.0
2021-04-19 12:30:00,38.81,38.85,38.26,38.69,278251.0,37.6813,37.7201,37.1473,37.5647,278251.0
2021-04-19 13:00:00,38.63,39.18,38.59,38.88,144581.0,37.5065,38.0405,37.4677,37.7492,144581.0
2021-04-19 13:30:00,38.89,39.18,38.74,38.83,116018.0,37.7589,38.0405,37.6133,37.7007,116018.0
2021-04-19 14:00:00,38.83,38.98,38.53,38.91,112095.0,37.7007,37.8463,37.4094,37.7783,112095.0
2021-04-19 14:30:00,38.87,39.2,38.55,39.18,124162.0,37.7395,38.0599,37.4288,38.0405,124162.0
2021-04-19 15:00:00,39.17,39.29,38.81,39.03,113429.0,38.0308,38.1473,37.6813,37.8949,113429.0
2021-04-19 15:30:00,39.04,39.5,38.89,39.49,216634.0,37.9046,38.3512,37.7589,38.3415,216634.0
2021-04-20 09:30:00,39.01,39.52,38.48,39.22,395425.0,37.8754,38.3706,37.3609,38.0793,395425.0
2021-04-20 10:00:00,39.22,39.49,38.89,38.99,156891.0,38.0793,38.3415,37.7589,37.856,156891.0
2021-04-20 10:30:00,38.97,38.97,37.55,37.92,395505.0,37.8366,37.8366,36.4579,36.8171,395505.0
2021-04-20 11:00:00,37.9,38.16,37.17,37.4,287049.0,36.7977,37.0502,36.089,36.3123,287049.0
2021-04-20 11:30:00,37.39,37.87,37.11,37.73,207071.0,36.3026,36.7686,36.0307,36.6327,207071.0
2021-04-20 12:00:00,37.74,38.02,37.56,37.74,102281.0,36.6424,36.9142,36.4676,36.6424,102281.0
2021-04-20 12:30:00,37.77,37.79,37.22,37.47,82271.0,36.6715,36.6909,36.1375,36.3802,82271.0
2021-04-20 13:00:00,37.42,37.52,37.1,37.17,137420.0,36.3317,36.4288,36.021,36.089,137420.0
2021-04-20 13:30:00,37.18,37.48,37.16,37.47,71763.0,36.0987,36.3899,36.0792,36.3802,71763.0
2021-04-20 14:00:00,37.47,37.55,37.24,37.24,125015.0,36.3802,36.4579,36.1569,36.1569,125015.0
2021-04-20 14:30:00,37.24,37.38,37.04,37.15,105382.0,36.1569,36.2928,35.9627,36.0695,105382.0
2021-04-20 15:00:00,37.24,37.61,37.23,37.47,84228.0,36.1569,36.5162,36.1472,36.3802,84228.0
2021-04-20 15:30:00,37.49,37.91,37.47,37.6,207444.0,36.3996,36.8074,36.3802,36.5064,207444.0
2021-04-21 09:30:00,37.93,39.11,37.35,38.85,827888.0,36.8269,37.9725,36.2637,37.7201,827888.0
2021-04-21 10:00:00,38.86,39.14,38.65,39.14,317191.0,37.7298,38.0017,37.5259,38.0017,317191.0
2021-04-21 10:30:00,39.12,39.14,38.69,38.96,139332.0,37.9822,38.0017,37.5647,37.8269,139332.0
2021-04-21 11:00:00,38.98,39.41,38.85,39.12,203387.0,37.8463,38.2638,37.7201,37.9822,203387.0
2021-04-21 11:30:00,39.13,39.43,39.13,39.4,96974.0,37.9919,38.2832,37.9919,38.2541,96974.0
2021-04-21 12:00:00,39.41,39.44,39.2,39.38,216175.0,38.2638,38.2929,38.0599,38.2347,216175.0
2021-04-21 12:30:00,39.4,39.67,39.36,39.43,154437.0,38.2541,38.5162,38.2153,38.2832,154437.0
2021-04-21 13:00:00,39.4,39.74,39.39,39.61,97287.0,38.2541,38.5842,38.2444,38.458,97287.0
2021-04-21 13:30:00,39.62,39.74,39.51,39.74,96802.0,38.4677,38.5842,38.3609,38.5842,96802.0
2021-04-21 14:00:00,39.75,39.98,39.75,39.86,134939.0,38.5939,38.8172,38.5939,38.7007,134939.0
2021-04-21 14:30:00,39.87,39.96,39.76,39.84,59796.0,38.7104,38.7978,38.6036,38.6813,59796.0
2021-04-21 15:00:00,39.8,40.07,39.73,39.97,79344.0,38.6425,38.9046,38.5745,38.8075,79344.0
2021-04-21 15:30:00,39.98,40.76,39.98,40.75,324171.0,38.8172,39.5745,38.8172,39.5648,324171.0
2021-04-22 09:30:00,40.37,40.6,38.81,39.45,692854.0,39.1959,39.4192,37.6813,38.3026,692854.0
2021-04-22 10:00:00,39.43,39.52,38.9,39.28,315787.0,38.2832,38.3706,37.7686,38.1376,315787.0
2021-04-22 10:30:00,39.29,39.91,39.27,39.78,193843.0,38.1473,38.7493,38.1279,38.623,193843.0
2021-04-22 11:00:00,39.78,39.86,39.5,39.66,122221.0,38.623,38.7007,38.3512,38.5065,122221.0
2021-04-22 11:30:00,39.62,39.98,39.55,39.65,132138.0,38.4677,38.8172,38.3997,38.4968,132138.0
2021-04-22 12:00:00,39.67,40.01,39.56,39.98,71228.0,38.5162,38.8464,38.4094,38.8172,71228.0
2021-04-22 12:30:00,39.98,40.22,39.93,40.16,59826.0,38.8172,39.0502,38.7687,38.992,59826.0
2021-04-22 13:00:00,40.14,40.16,38.38,39.23,486389.0,38.9726,38.992,37.2638,38.089,486389.0
2021-04-22 13:30:00,39.25,39.25,37.56,37.64,508133.0,38.1085,38.1085,36.4676,36.5453,508133.0
2021-04-22 14:00:00,37.64,38.14,37.27,38.09,406836.0,36.5453,37.0307,36.186,36.9822,406836.0
2021-04-22 14:30:00,38.08,38.41,37.92,38.23,163439.0,36.9725,37.2929,36.8171,37.1181,163439.0
2021-04-22 15:00:00,38.25,38.43,37.73,37.83,172721.0,37.1375,37.3123,36.6327,36.7298,172721.0
2021-04-22 15:30:00,37.79,38.16,37.79,37.94,229335.0,36.6909,37.0502,36.6909,36.8366,229335.0
2021-04-23 09:30:00,38.34,39.53,38.3,39.44,606790.0,37.2249,38.3803,37.1861,38.2929,606790.0
2021-04-23 10:00:00,39.46,39.96,39.34,39.74,214544.0,38.3124,38.7978,38.1958,38.5842,214544.0
2021-04-23 10:30:00,39.77,39.9,39.45,39.75,168521.0,38.6133,38.7396,38.3026,38.5939,168521.0
2021-04-23 11:00:00,39.74,39.98,39.57,39.86,115219.0,38.5842,38.8172,38.4192,38.7007,115219.0
2021-04-23 11:30:00,39.88,40.07,39.79,39.86,130703.0,38.7201,38.9046,38.6328,38.7007,130703.0
2021-04-23 12:00:00,39.87,40.02,39.68,39.69,82747.0,38.7104,38.8561,38.526,38.5357,82747.0
2021-04-23 12:30:00,39.74,40.21,39.74,40.19,103769.0,38.5842,39.0405,38.5842,39.0211,103769.0
2021-04-23 13:00:00,40.2,40.22,40.04,40.16,140710.0,39.0308,39.0502,38.8755,38.992,140710.0
2021-04-23 13:30:00,40.17,40.41,40.15,40.27,109226.0,39.0017,39.2347,38.9823,39.0988,109226.0
2021-04-23 14:00:00,40.26,40.36,39.99,40.13,92723.0,39.0891,39.1862,38.8269,38.9629,92723.0
2021-04-23 14:30:00,40.14,40.41,40.1,40.34,95400.0,38.9726,39.2347,38.9337,39.1668,95400.0
2021-04-23 15:00:00,40.35,40.49,40.15,40.44,102888.0,39.1765,39.3124,38.9823,39.2639,102888.0
2021-04-23 15:30:00,40.43,40.57,40.06,40.17,211906.0,39.2541,39.3901,38.8949,39.0017,211906.0
2021-04-26 09:30:00,40.03,41.58,40.0,41.45,520042.0,38.8658,40.3707,38.8366,40.2445,520042.0
2021-04-26 10:00:00,41.52,41.84,41.47,41.53,310332.0,40.3124,40.6231,40.2639,40.3221,310332.0
2021-04-26 10:30:00,41.53,41.82,41.49,41.66,199238.0,40.3221,40.6037,40.2833,40.4484,199238.0
2021-04-26 11:00:00,41.68,42.19,41.66,41.98,191552.0,40.4678,40.963,40.4484,40.7591,191552.0
2021-04-26 11:30:00,41.97,42.06,41.87,42.03,99226.0,40.7494,40.8367,40.6523,40.8076,99226.0
2021-04-26 12:00:00,42.06,42.12,41.77,42.01,116872.0,40.8367,40.895,40.5552,40.7882,116872.0
2021-04-26 12:30:00,42.02,42.37,42.0,42.33,106211.0,40.7979,41.1377,40.7785,41.0989,106211.0
2021-04-26 13:00:00,42.34,42.45,42.13,42.14,97917.0,41.1086,41.2154,40.9047,40.9144,97917.0
2021-04-26 13:30:00,42.15,42.25,41.96,42.24,90228.0,40.9241,41.0212,40.7396,41.0115,90228.0
2021-04-26 14:00:00,42.24,42.32,42.14,42.24,87418.0,41.0115,41.0892,40.9144,41.0115,87418.0
2021-04-26 14:30:00,42.24,42.29,42.08,42.26,55752.0,41.0115,41.06,40.8562,41.0309,55752.0
2021-04-26 15:00:00,42.26,42.28,41.85,41.89,82875.0,41.0309,41.0503,40.6328,40.6717,82875.0
2021-04-26 15:30:00,41.88,42.22,41.79,42.21,197411.0,40.662,40.9921,40.5746,40.9824,197411.0
2021-04-27 09:30:00,42.78,42.91,41.59,41.63,765718.0,41.5358,41.662,40.3804,40.4192,765718.0
2021-04-27 10:00:00,41.62,41.63,40.95,41.43,503458.0,40.4095,40.4192,39.759,40.2251,503458.0
2021-04-27 10:30:00,41.4,41.66,41.05,41.59,207012.0,40.1959,40.4484,39.8561,40.3804,207012.0
2021-04-27 11:00:00,41.54,41.63,41.25,41.28,126831.0,40.3319,40.4192,40.0503,40.0794,126831.0
2021-04-27 11:30:00,41.3,41.53,41.12,41.4,121065.0,40.0988,40.3221,39.9241,40.1959,121065.0
2021-04-27 12:00:00,41.4,41.68,41.32,41.63,117808.0,40.1959,40.4678,40.1183,40.4192,117808.0
2021-04-27 12:30:00,41.62,41.62,41.16,41.24,100400.0,40.4095,40.4095,39.9629,40.0406,100400.0
2021-04-27 13:00:00,41.22,41.5,41.15,41.18,70203.0,40.0212,40.293,39.9532,39.9823,70203.0
2021-04-27 13:30:00,41.17,41.55,41.14,41.51,73652.0,39.9726,40.3416,39.9435,40.3027,73652.0
2021-04-27 14:00:00,41.49,41.49,41.25,41.48,69847.0,40.2833,40.2833,40.0503,40.2736,69847.0
2021-04-27 14:30:00,41.47,41.51,41.33,41.33,42852.0,40.2639,40.3027,40.128,40.128,42852.0
2021-04-27 15:00:00,41.3,41.43,41.22,41.32,85386.0,40.0988,40.2251,40.0212,40.1183,85386.0
2021-04-27 15:30:00,41.34,41.54,41.25,41.26,219742.0,40.1377,40.3319,40.0503,40.06,219742.0
2021-04-28 09:30:00,40.66,40.68,39.57,40.25,607918.0,39.4775,39.4969,38.4192,39.0794,607918.0
2021-04-28 10:00:00,40.27,40.43,40.07,40.29,128074.0,39.0988,39.2541,38.9046,39.1182,128074.0
2021-04-28 10:30:00,40.29,40.29,39.6,39.81,234500.0,39.1182,39.1182,38.4483,38.6522,234500.0
2021-04-28 11:00:00,39.82,39.86,39.32,39.52,111937.0,38.6619,38.7007,38.1764,38.3706,111937.0
2021-04-28 11:30:00,39.53,39.75,39.51,39.64,72214.0,38.3803,38.5939,38.3609,38.4871,72214.0
2021-04-28 12:00:00,39.63,39.72,39.48,39.69,55472.0,38.4774,38.5648,38.3318,38.5357,55472.0
2021-04-28 12:30:00,39.69,39.74,39.32,39.36,91185.0,38.5357,38.5842,38.1764,38.2153,91185.0
2021-04-28 13:00:00,39.39,39.66,39.37,39.63,60524.0,38.2444,38.5065,38.225,38.4774,60524.0
2021-04-28 13:30:00,39.64,39.69,39.48,39.56,55210.0,38.4871,38.5357,38.3318,38.4094,55210.0
2021-04-28 14:00:00,39.58,39.84,39.34,39.7,91102.0,38.4289,38.6813,38.1958,38.5454,91102.0
2021-04-28 14:30:00,39.7,40.3,39.55,40.03,148513.0,38.5454,39.1279,38.3997,38.8658,148513.0
2021-04-28 15:00:00,40.01,40.03,39.54,39.86,100933.0,38.8464,38.8658,38.39,38.7007,100933.0
2021-04-28 15:30:00,39.87,40.01,39.37,39.41,288604.0,38.7104,38.8464,38.225,38.2638,288604.0
2021-04-29 09:30:00,41.18,41.22,39.66,39.85,879247.0,39.9823,40.0212,38.5065,38.691,879247.0
2021-04-29 10:00:00,39.84,40.09,39.53,39.9,379724.0,38.6813,38.924,38.3803,38.7396,379724.0
2021-04-29 10:30:00,39.88,39.93,38.83,39.58,309623.0,38.7201,38.7687,37.7007,38.4289,309623.0
2021-04-29 11:00:00,39.58,39.69,39.36,39.64,94931.0,38.4289,38.5357,38.2153,38.4871,94931.0
2021-04-29 11:30:00,39.67,39.75,39.15,39.15,139420.0,38.5162,38.5939,38.0114,38.0114,139420.0
2021-04-29 12:00:00,39.14,39.14,38.48,38.93,224915.0,38.0017,38.0017,37.3609,37.7978,224915.0
2021-04-29 12:30:00,38.88,39.2,38.79,39.17,68929.0,37.7492,38.0599,37.6618,38.0308,68929.0
2021-04-29 13:00:00,39.17,39.41,38.94,39.39,43987.0,38.0308,38.2638,37.8075,38.2444,43987.0
2021-04-29 13:30:00,39.41,39.77,39.32,39.74,89813.0,38.2638,38.6133,38.1764,38.5842,89813.0
2021-04-29 14:00:00,39.78,40.12,39.7,39.91,149907.0,38.623,38.9532,38.5454,38.7493,149907.0
2021-04-29 14:30:00,39.92,40.24,39.92,40.19,102675.0,38.759,39.0697,38.759,39.0211,102675.0
2021-04-29 15:00:00,40.2,40.27,39.84,39.9,118817.0,39.0308,39.0988,38.6813,38.7396,118817.0
2021-04-29 15:30:00,39.93,40.35,39.85,40.33,199254.0,38.7687,39.1765,38.691,39.157,199254.0
2021-04-30 09:30:00,38.31,38.76,37.91,38.65,605871.0,37.1958,37.6327,36.8074,37.5259,605871.0
2021-04-30 10:00:00,38.64,38.95,38.12,38.95,226606.0,37.5162,37.8172,37.0113,37.8172,226606.0
2021-04-30 10:30:00,38.95,39.16,38.19,38.26,220221.0,37.8172,38.0211,37.0793,37.1473,220221.0
2021-04-30 11:00:00,38.26,38.32,37.82,37.86,280092.0,37.1473,37.2055,36.72,36.7589,280092.0
2021-04-30 11:30:00,37.85,38.17,37.81,38.1,117260.0,36.7492,37.0599,36.7103,36.9919,117260.0
2021-04-30 12:00:00,38.11,38.15,37.77,37.86,119333.0,37.0016,37.0405,36.6715,36.7589,119333.0
2021-04-30 12:30:00,37.85,37.95,37.56,37.73,205906.0,36.7492,36.8463,36.4676,36.6327,205906.0
2021-04-30 13:00:00,37.72,37.74,37.46,37.5,239629.0,36.623,36.6424,36.3705,36.4094,239629.0
2021-04-30 13:30:00,37.49,37.53,36.65,36.76,358175.0,36.3996,36.4385,35.5841,35.6909,358175.0
2021-04-30 14:00:00,36.76,36.96,36.59,36.87,223525.0,35.6909,35.8851,35.5258,35.7977,223525.0
2021-04-30 14:30:00,36.86,36.99,36.71,36.77,169465.0,35.788,35.9142,35.6423,35.7006,169465.0
2021-04-30 15:00:00,36.78,36.95,36.6,36.91,139257.0,35.7103,35.8754,35.5355,35.8365,139257.0
2021-04-30 15:30:00,36.92,36.95,36.57,36.9,366989.0,35.8462,35.8754,35.5064,35.8268,366989.0
2021-05-03 09:30:00,37.69,37.78,36.63,36.84,469237.0,36.5938,36.6812,35.5647,35.7686,469237.0
2021-05-03 10:00:00,36.82,36.91,36.03,36.2,288528.0,35.7491,35.8365,34.9821,35.1472,288528.0
2021-05-03 10:30:00,36.22,36.54,35.75,35.83,269996.0,35.1666,35.4773,34.7103,34.7879,269996.0
2021-05-03 11:00:00,35.85,35.96,35.16,35.16,270854.0,34.8073,34.9141,34.1374,34.1374,270854.0
2021-05-03 11:30:00,35.16,35.68,35.16,35.48,112416.0,34.1374,34.6423,34.1374,34.4481,112416.0
2021-05-03 12:00:00,35.47,35.49,35.26,35.32,73328.0,34.4384,34.4578,34.2345,34.2928,73328.0
2021-05-03 12:30:00,35.31,35.32,35.08,35.26,89843.0,34.2831,34.2928,34.0597,34.2345,89843.0
2021-05-03 13:00:00,35.25,35.53,35.25,35.32,70261.0,34.2248,34.4967,34.2248,34.2928,70261.0
2021-05-03 13:30:00,35.3,35.5,35.24,35.44,51264.0,34.2733,34.4675,34.2151,34.4093,51264.0
2021-05-03 14:00:00,35.46,35.73,35.44,35.7,61267.0,34.4287,34.6908,34.4093,34.6617,61267.0
2021-05-03 14:30:00,35.72,36.07,35.7,36.01,102569.0,34.6811,35.0209,34.6617,34.9627,102569.0
2021-05-03 15:00:00,36.02,36.03,35.67,35.73,92240.0,34.9724,34.9821,34.6326,34.6908,92240.0
2021-05-03 15:30:00,35.75,35.83,35.53,35.6,157398.0,34.7103,34.7879,34.4967,34.5646,157398.0
2021-05-04 09:30:00,34.35,34.45,32.57,32.68,1190188.0,33.351,33.4481,31.6227,31.7295,1190188.0
2021-05-04 10:00:00,32.67,33.1,32.2,33.03,706619.0,31.7198,32.1373,31.2635,32.0694,706619.0
2021-05-04 10:30:00,33.03,33.1,32.27,32.31,403744.0,32.0694,32.1373,31.3315,31.3703,403744.0
2021-05-04 11:00:00,32.31,32.52,32.0,32.37,398104.0,31.3703,31.5742,31.0693,31.4286,398104.0
2021-05-04 11:30:00,32.35,32.44,32.02,32.18,179267.0,31.4091,31.4965,31.0887,31.2441,179267.0
2021-05-04 12:00:00,32.18,32.74,32.15,32.7,149688.0,31.2441,31.7878,31.215,31.749,149688.0
2021-05-04 12:30:00,32.71,32.88,32.51,32.79,79551.0,31.7587,31.9237,31.5645,31.8363,79551.0
2021-05-04 13:00:00,32.75,33.24,32.69,33.14,152760.0,31.7975,32.2733,31.7392,32.1762,152760.0
2021-05-04 13:30:00,33.15,33.36,32.97,33.19,114131.0,32.1859,32.3898,32.0111,32.2247,114131.0
2021-05-04 14:00:00,33.15,33.6,33.07,33.44,121977.0,32.1859,32.6228,32.1082,32.4674,121977.0
2021-05-04 14:30:00,33.43,33.77,33.42,33.6,89295.0,32.4577,32.7878,32.448,32.6228,89295.0
2021-05-04 15:00:00,33.6,33.68,33.24,33.43,108019.0,32.6228,32.7005,32.2733,32.4577,108019.0
2021-05-04 15:30:00,33.38,33.94,33.22,33.9,310382.0,32.4092,32.9529,32.2538,32.9141,310382.0
2021-05-05 09:30:00,35.12,35.4,34.3,34.31,628343.0,34.0986,34.3704,33.3024,33.3121,628343.0
2021-05-05 10:00:00,34.33,34.66,33.75,34.62,312132.0,33.3316,33.652,32.7684,33.6131,312132.0
2021-05-05 10:30:00,34.65,35.48,34.57,35.42,419373.0,33.6422,34.4481,33.5646,34.3899,419373.0
2021-05-05 11:00:00,35.41,35.55,35.1,35.12,177942.0,34.3801,34.5161,34.0792,34.0986,177942.0
2021-05-05 11:30:00,35.3,35.74,35.29,35.74,129542.0,34.2733,34.7005,34.2636,34.7005,129542.0
2021-05-05 12:00:00,35.75,35.79,35.42,35.5,109395.0,34.7103,34.7491,34.3899,34.4675,109395.0
2021-05-05 12:30:00,35.52,35.56,35.13,35.23,98659.0,34.4869,34.5258,34.1083,34.2054,98659.0
2021-05-05 13:00:00,35.22,35.41,35.07,35.41,121138.0,34.1957,34.3801,34.05,34.3801,121138.0
2021-05-05 13:30:00,35.4,35.55,35.27,35.35,65636.0,34.3704,34.5161,34.2442,34.3219,65636.0
2021-05-05 14:00:00,35.34,35.37,35.05,35.28,80638.0,34.3122,34.3413,34.0306,34.2539,80638.0
2021-05-05 14:30:00,35.27,35.36,35.0,35.06,58123.0,34.2442,34.3316,33.9821,34.0403,58123.0
2021-05-05 15:00:00,35.04,35.04,34.13,34.35,304988.0,34.0209,34.0209,33.1374,33.351,304988.0
2021-05-05 15:30:00,34.34,34.8,34.25,34.45,309029.0,33.3413,33.7879,33.2539,33.4481,309029.0
2021-05-06 09:30:00,34.2,34.47,33.48,33.6,545744.0,33.2053,33.4675,32.5063,32.6228,545744.0
2021-05-06 10:00:00,33.58,33.72,33.16,33.4,298825.0,32.6034,32.7393,32.1956,32.4286,298825.0
2021-05-06 10:30:00,33.37,34.31,33.29,34.3,196362.0,32.3995,33.3121,32.3218,33.3024,196362.0
2021-05-06 11:00:00,34.33,34.44,33.58,34.44,259745.0,33.3316,33.4384,32.6034,33.4384,259745.0
2021-05-06 11:30:00,34.45,35.15,34.34,35.01,233038.0,33.4481,34.1277,33.3413,33.9918,233038.0
2021-05-06 12:00:00,35.03,35.36,34.72,35.3,110342.0,34.0112,34.3316,33.7102,34.2733,110342.0
2021-05-06 12:30:00,35.3,35.36,35.0,35.21,89685.0,34.2733,34.3316,33.9821,34.186,89685.0
2021-05-06 13:00:00,35.15,35.27,34.67,34.75,86571.0,34.1277,34.2442,33.6617,33.7393,86571.0
2021-05-06 13:30:00,34.79,34.86,34.11,34.21,100386.0,33.7782,33.8461,33.118,33.215,100386.0
2021-05-06 14:00:00,34.23,34.49,33.77,33.79,144453.0,33.2345,33.4869,32.7878,32.8073,144453.0
2021-05-06 14:30:00,33.78,34.27,33.73,34.04,103148.0,32.7975,33.2733,32.749,33.05,103148.0
2021-05-06 15:00:00,34.06,34.54,33.93,34.5,114724.0,33.0694,33.5354,32.9432,33.4966,114724.0
2021-05-06 15:30:00,34.51,35.4,34.4,35.34,329857.0,33.5063,34.3704,33.3995,34.3122,329857.0
2021-05-07 09:30:00,36.51,37.13,36.04,36.58,992842.0,35.4481,36.0501,34.9918,35.5161,992842.0
2021-05-07 10:00:00,36.58,37.45,36.3,37.2,452697.0,35.5161,36.3608,35.2443,36.1181,452697.0
2021-05-07 10:30:00,37.22,37.55,36.88,37.17,284616.0,36.1375,36.4579,35.8074,36.089,284616.0
2021-05-07 11:00:00,37.15,37.28,36.88,37.06,153521.0,36.0695,36.1958,35.8074,35.9822,153521.0
2021-05-07 11:30:00,37.07,37.18,36.83,37.15,97962.0,35.9919,36.0987,35.7588,36.0695,97962.0
2021-05-07 12:00:00,37.14,37.22,36.86,36.92,144588.0,36.0598,36.1375,35.788,35.8462,144588.0
2021-05-07 12:30:00,36.93,37.03,36.71,36.98,114075.0,35.8559,35.953,35.6423,35.9045,114075.0
2021-05-07 13:00:00,36.99,37.0,36.28,36.28,139884.0,35.9142,35.9239,35.2248,35.2248,139884.0
2021-05-07 13:30:00,36.29,36.58,36.25,36.25,103643.0,35.2345,35.5161,35.1957,35.1957,103643.0
2021-05-07 14:00:00,36.23,36.53,35.91,36.46,317021.0,35.1763,35.4676,34.8656,35.3996,317021.0
2021-05-07 14:30:00,36.46,36.65,36.23,36.61,91822.0,35.3996,35.5841,35.1763,35.5452,91822.0
2021-05-07 15:00:00,36.59,37.02,36.56,36.91,140460.0,35.5258,35.9433,35.4967,35.8365,140460.0
2021-05-07 15:30:00,36.92,37.03,36.76,36.93,274293.0,35.8462,35.953,35.6909,35.8559,274293.0
2021-05-10 09:30:00,35.86,35.9,33.72,33.96,971283.0,34.8171,34.8559,32.7393,32.9723,971283.0
2021-05-10 10:00:00,33.95,34.39,33.45,33.88,525574.0,32.9626,33.3898,32.4771,32.8946,525574.0
2021-05-10 10:30:00,33.86,33.86,33.23,33.34,380454.0,32.8752,32.8752,32.2635,32.3703,380454.0
2021-05-10 11:00:00,33.34,33.64,33.11,33.52,247587.0,32.3703,32.6616,32.147,32.5451,247587.0
2021-05-10 11:30:00,33.53,33.77,33.35,33.63,158926.0,32.5548,32.7878,32.3801,32.6519,158926.0
2021-05-10 12:00:00,33.63,33.96,33.61,33.64,157251.0,32.6519,32.9723,32.6325,32.6616,157251.0
2021-05-10 12:30:00,33.63,33.7,33.46,33.61,92861.0,32.6519,32.7199,32.4869,32.6325,92861.0
2021-05-10 13:00:00,33.58,33.68,33.4,33.41,88174.0,32.6034,32.7005,32.4286,32.4383,88174.0
2021-05-10 13:30:00,33.4,33.46,33.0,33.17,186568.0,32.4286,32.4869,32.0402,32.2053,186568.0
2021-05-10 14:00:00,33.16,33.18,32.33,32.4,383166.0,32.1956,32.215,31.3897,31.4577,383166.0
2021-05-10 14:30:00,32.37,32.45,32.06,32.26,296353.0,31.4286,31.5062,31.1276,31.3218,296353.0
2021-05-10 15:00:00,32.25,32.58,32.17,32.3,149246.0,31.312,31.6324,31.2344,31.3606,149246.0
2021-05-10 15:30:00,32.28,32.38,31.88,31.88,523130.0,31.3412,31.4383,30.9528,30.9528,523130.0
2021-05-11 09:30:00,28.8,31.28,28.69,31.25,1820930.0,27.9624,30.3703,27.8556,30.3411,1820930.0
2021-05-11 10:00:00,31.26,31.26,29.6,29.63,604856.0,30.3508,30.3508,28.7391,28.7682,604856.0
2021-05-11 10:30:00,29.61,30.32,29.3,30.05,408579.0,28.7488,29.4382,28.4478,29.176,408579.0
2021-05-11 11:00:00,30.0,31.19,29.74,31.14,367815.0,29.1275,30.2829,28.875,30.2343,367815.0
2021-05-11 11:30:00,31.15,31.41,30.8,31.24,180254.0,30.244,30.4965,29.9042,30.3314,180254.0
2021-05-11 12:00:00,31.26,31.64,31.15,31.24,188575.0,30.3508,30.7198,30.244,30.3314,188575.0
2021-05-11 12:30:00,31.25,31.54,30.84,31.12,147097.0,30.3411,30.6227,29.9431,30.2149,147097.0
2021-05-11 13:00:00,31.14,32.04,31.11,31.96,220985.0,30.2343,31.1082,30.2052,31.0305,220985.0
2021-05-11 13:30:00,31.97,32.24,31.8,32.02,245452.0,31.0402,31.3023,30.8751,31.0887,245452.0
2021-05-11 14:00:00,32.04,32.3,31.67,32.29,203251.0,31.1082,31.3606,30.7489,31.3509,203251.0
2021-05-11 14:30:00,32.27,32.28,31.73,31.9,208966.0,31.3315,31.3412,30.8072,30.9722,208966.0
2021-05-11 15:00:00,31.92,32.19,31.67,32.1,200080.0,30.9916,31.2538,30.7489,31.1664,200080.0
2021-05-11 15:30:00,32.07,32.14,31.49,32.08,374939.0,31.1373,31.2052,30.5742,31.147,374939.0
2021-05-12 09:30:00,30.11,30.55,29.62,29.78,848766.0,29.2343,29.6615,28.7585,28.9139,848766.0
2021-05-12 10:00:00,29.78,29.86,29.05,29.05,593921.0,28.9139,28.9916,28.2051,28.2051,593921.0
2021-05-12 10:30:00,29.04,29.46,28.89,29.06,608753.0,28.1954,28.6032,28.0498,28.2148,608753.0
2021-05-12 11:00:00,29.06,29.62,29.0,29.21,367621.0,28.2148,28.7585,28.1566,28.3605,367621.0
2021-05-12 11:30:00,29.2,29.2,28.61,28.61,403098.0,28.3508,28.3508,27.7779,27.7779,403098.0
2021-05-12 12:00:00,28.61,28.82,28.22,28.71,460847.0,27.7779,27.9818,27.3993,27.875,460847.0
2021-05-12 12:30:00,28.7,28.82,28.37,28.7,191732.0,27.8653,27.9818,27.5449,27.8653,191732.0
2021-05-12 13:00:00,28.69,29.2,28.55,28.6,182548.0,27.8556,28.3508,27.7197,27.7682,182548.0
2021-05-12 13:30:00,28.6,28.81,28.42,28.45,150706.0,27.7682,27.9721,27.5934,27.6226,150706.0
2021-05-12 14:00:00,28.43,28.5,28.15,28.3,241204.0,27.6031,27.6711,27.3313,27.4769,241204.0
2021-05-12 14:30:00,28.28,28.68,28.2,28.35,209401.0,27.4575,27.8459,27.3798,27.5255,209401.0
2021-05-12 15:00:00,28.36,28.38,27.87,27.93,594263.0,27.5352,27.5546,27.0594,27.1177,594263.0
2021-05-12 15:30:00,27.94,28.23,27.82,28.09,545236.0,27.1274,27.409,27.0109,27.273,545236.0
2021-05-13 09:30:00,29.57,30.35,29.45,30.18,1019221.0,28.71,29.4673,28.5935,29.3023,1019221.0
2021-05-13 10:00:00,30.19,30.49,29.8,29.92,555419.0,29.312,29.6032,28.9333,29.0498,555419.0
2021-05-13 10:30:00,29.93,30.24,29.8,29.95,208988.0,29.0595,29.3605,28.9333,29.0789,208988.0
2021-05-13 11:00:00,29.96,29.97,29.01,29.05,310294.0,29.0886,29.0984,28.1663,28.2051,310294.0
2021-05-13 11:30:00,29.05,29.29,28.68,28.79,267112.0,28.2051,28.4381,27.8459,27.9527,267112.0
2021-05-13 12:00:00,28.86,29.32,28.84,29.25,272185.0,28.0206,28.4673,28.0012,28.3993,272185.0
2021-05-13 12:30:00,29.26,29.52,28.78,28.86,181710.0,28.409,28.6614,27.943,28.0206,181710.0
2021-05-13 13:00:00,28.87,29.19,28.57,28.76,198946.0,28.0303,28.341,27.7391,27.9235,198946.0
2021-05-13 13:30:00,28.75,28.98,28.3,28.82,238855.0,27.9138,28.1372,27.4769,27.9818,238855.0
2021-05-13 14:00:00,28.87,29.53,28.87,29.44,226108.0,28.0303,28.6712,28.0303,28.5838,226108.0
2021-05-13 14:30:00,29.5,29.84,29.29,29.38,144813.0,28.642,28.9721,28.4381,28.5255,144813.0
2021-05-13 15:00:00,29.39,29.77,29.31,29.59,113953.0,28.5352,28.9042,28.4576,28.7294,113953.0
2021-05-13 15:30:00,29.6,29.82,29.11,29.26,293014.0,28.7391,28.9527,28.2634,28.409,293014.0
2021-05-14 09:30:00,30.5,30.55,29.58,30.35,1073118.0,29.6129,29.6615,28.7197,29.4673,1073118.0
2021-05-14 10:00:00,30.34,31.03,30.27,30.92,516095.0,29.4576,30.1275,29.3896,30.0207,516095.0
2021-05-14 10:30:00,30.93,31.36,30.93,31.25,306147.0,30.0304,30.4479,30.0304,30.3411,306147.0
2021-05-14 11:00:00,31.26,31.31,30.89,31.21,226910.0,30.3508,30.3994,29.9916,30.3023,226910.0
2021-05-14 11:30:00,31.21,31.5,31.14,31.43,144061.0,30.3023,30.5839,30.2343,30.5159,144061.0
2021-05-14 12:00:00,31.43,31.88,31.41,31.78,288357.0,30.5159,30.9528,30.4965,30.8557,288357.0
2021-05-14 12:30:00,31.8,31.99,31.73,31.94,158423.0,30.8751,31.0596,30.8072,31.0111,158423.0
2021-05-14 13:00:00,31.97,32.1,31.86,32.08,202342.0,31.0402,31.1664,30.9334,31.147,202342.0
2021-05-14 13:30:00,32.08,32.2,31.87,32.17,168150.0,31.147,31.2635,30.9431,31.2344,168150.0
2021-05-14 14:00:00,32.19,32.45,32.13,32.42,128442.0,31.2538,31.5062,31.1955,31.4771,128442.0
2021-05-14 14:30:00,32.46,32.68,32.4,32.57,176685.0,31.5159,31.7295,31.4577,31.6227,176685.0
2021-05-14 15:00:00,32.61,32.61,32.15,32.28,236877.0,31.6616,31.6616,31.215,31.3412,236877.0
2021-05-14 15:30:00,32.27,32.31,31.85,31.89,361705.0,31.3315,31.3703,30.9237,30.9625,361705.0
2021-05-17 09:30:00,30.89,31.1,29.67,29.74,1134943.0,29.9916,30.1955,28.8071,28.875,1134943.0
2021-05-17 10:00:00,29.72,30.59,29.44,30.14,530703.0,28.8556,29.7003,28.5838,29.2634,530703.0
2021-05-17 10:30:00,30.11,30.94,29.91,30.59,375443.0,29.2343,30.0401,29.0401,29.7003,375443.0
2021-05-17 11:00:00,30.58,30.68,30.02,30.57,227322.0,29.6906,29.7877,29.1469,29.6809,227322.0
2021-05-17 11:30:00,30.58,30.65,30.1,30.24,132503.0,29.6906,29.7586,29.2246,29.3605,132503.0
2021-05-17 12:00:00,30.2,30.35,29.99,30.29,103245.0,29.3217,29.4673,29.1178,29.4091,103245.0
2021-05-17 12:30:00,30.26,30.49,30.14,30.14,68760.0,29.3799,29.6032,29.2634,29.2634,68760.0
2021-05-17 13:00:00,30.11,30.31,29.81,29.93,109266.0,29.2343,29.4285,28.943,29.0595,109266.0
2021-05-17 13:30:00,29.93,30.09,29.63,30.02,155981.0,29.0595,29.2149,28.7682,29.1469,155981.0
2021-05-17 14:00:00,30.02,30.31,30.0,30.22,109626.0,29.1469,29.4285,29.1275,29.3411,109626.0
2021-05-17 14:30:00,30.23,30.58,30.15,30.56,171352.0,29.3508,29.6906,29.2731,29.6712,171352.0
2021-05-17 15:00:00,30.56,30.9,30.46,30.58,159556.0,29.6712,30.0013,29.5741,29.6906,159556.0
2021-05-17 15:30:00,30.59,31.09,30.59,31.08,317370.0,29.7003,30.1858,29.7003,30.1761,317370.0
2021-05-18 09:30:00,31.72,31.97,31.05,31.57,586524.0,30.7975,31.0402,30.1469,30.6518,586524.0
2021-05-18 10:00:00,31.59,31.95,31.32,31.9,209289.0,30.6712,31.0208,30.4091,30.9722,209289.0
2021-05-18 10:30:00,31.93,32.08,31.64,31.8,243526.0,31.0014,31.147,30.7198,30.8751,243526.0
2021-05-18 11:00:00,31.82,31.82,31.47,31.48,88566.0,30.8946,30.8946,30.5547,30.5644,88566.0
2021-05-18 11:30:00,31.47,31.47,30.99,31.24,178655.0,30.5547,30.5547,30.0887,30.3314,178655.0
2021-05-18 12:00:00,31.2,31.61,31.18,31.61,56346.0,30.2926,30.6907,30.2732,30.6907,56346.0
2021-05-18 12:30:00,31.61,31.7,31.57,31.58,49609.0,30.6907,30.778,30.6518,30.6615,49609.0
2021-05-18 13:00:00,31.6,31.61,31.37,31.6,61470.0,30.681,30.6907,30.4576,30.681,61470.0
2021-05-18 13:30:00,31.63,31.65,31.37,31.4,57397.0,30.7101,30.7295,30.4576,30.4868,57397.0
2021-05-18 14:00:00,31.41,31.51,31.13,31.13,76709.0,30.4965,30.5936,30.2246,30.2246,76709.0
2021-05-18 14:30:00,31.2,31.21,30.52,30.87,166467.0,30.2926,30.3023,29.6324,29.9722,166467.0
2021-05-18 15:00:00,30.85,31.05,30.79,30.96,74972.0,29.9528,30.1469,29.8945,30.0596,74972.0
2021-05-18 15:30:00,30.98,31.13,30.23,30.28,173829.0,30.079,30.2246,29.3508,29.3993,173829.0
2021-05-19 09:30:00,28.54,29.28,28.23,28.98,1146987.0,27.7099,28.4284,27.409,28.1372,1146987.0
2021-05-19 10:00:00,28.95,29.89,28.77,29.86,506256.0,28.108,29.0207,27.9333,28.9916,506256.0
2021-05-19 10:30:00,29.83,30.5,29.45,30.42,360521.0,28.9624,29.6129,28.5935,29.5353,360521.0
2021-05-19 11:00:00,30.43,31.09,30.1,30.89,314742.0,29.545,30.1858,29.2246,29.9916,314742.0
2021-05-19 11:30:00,30.9,30.91,30.49,30.81,220624.0,30.0013,30.011,29.6032,29.9139,220624.0
2021-05-19 12:00:00,30.81,31.56,30.66,31.42,364246.0,29.9139,30.6421,29.7683,30.5062,364246.0
2021-05-19 12:30:00,31.46,31.57,31.25,31.3,161326.0,30.545,30.6518,30.3411,30.3897,161326.0
2021-05-19 13:00:00,31.31,31.88,31.3,31.65,219502.0,30.3994,30.9528,30.3897,30.7295,219502.0
2021-05-19 13:30:00,31.65,31.69,31.25,31.52,135116.0,30.7295,30.7683,30.3411,30.6033,135116.0
2021-05-19 14:00:00,31.46,32.12,30.93,32.0,449028.0,30.545,31.1858,30.0304,31.0693,449028.0
2021-05-19 14:30:00,31.99,32.16,31.24,31.4,287919.0,31.0596,31.2247,30.3314,30.4868,287919.0
2021-05-19 15:00:00,31.39,31.95,31.17,31.87,228833.0,30.4771,31.0208,30.2635,30.9431,228833.0
2021-05-19 15:30:00,31.89,32.09,31.18,32.07,354873.0,30.9625,31.1567,30.2732,31.1373,354873.0
2021-05-20 09:30:00,32.73,33.96,32.67,33.5,1231225.0,31.7781,32.9723,31.7198,32.5257,1231225.0
2021-05-20 10:00:00,33.49,33.79,33.38,33.71,382027.0,32.516,32.8073,32.4092,32.7296,382027.0
2021-05-20 10:30:00,33.73,34.09,33.58,33.9,385624.0,32.749,33.0985,32.6034,32.9141,385624.0
2021-05-20 11:00:00,33.91,34.28,33.9,34.28,248326.0,32.9238,33.283,32.9141,33.283,248326.0
2021-05-20 11:30:00,34.28,34.49,34.18,34.4,237632.0,33.283,33.4869,33.1859,33.3995,237632.0
2021-05-20 12:00:00,34.41,34.41,34.03,34.12,160858.0,33.4092,33.4092,33.0403,33.1277,160858.0
2021-05-20 12:30:00,34.13,34.32,33.93,34.28,115421.0,33.1374,33.3218,32.9432,33.283,115421.0
2021-05-20 13:00:00,34.27,34.58,34.22,34.5,361997.0,33.2733,33.5743,33.2248,33.4966,361997.0
2021-05-20 13:30:00,34.5,34.68,34.23,34.44,177900.0,33.4966,33.6714,33.2345,33.4384,177900.0
2021-05-20 14:00:00,34.44,34.65,34.36,34.65,103340.0,33.4384,33.6422,33.3607,33.6422,103340.0
2021-05-20 14:30:00,34.66,34.94,34.62,34.91,339963.0,33.652,33.9238,33.6131,33.8947,339963.0
2021-05-20 15:00:00,34.91,34.96,34.73,34.96,278242.0,33.8947,33.9432,33.7199,33.9432,278242.0
2021-05-20 15:30:00,34.96,34.98,34.48,34.59,447410.0,33.9432,33.9626,33.4772,33.584,447410.0
2021-05-21 09:30:00,35.3,35.3,34.36,35.15,1249459.0,34.2733,34.2733,33.3607,34.1277,1249459.0
2021-05-21 10:00:00,35.18,35.34,34.3,34.4,426852.0,34.1568,34.3122,33.3024,33.3995,426852.0
2021-05-21 10:30:00,34.37,34.72,34.0,34.36,447066.0,33.3704,33.7102,33.0111,33.3607,447066.0
2021-05-21 11:00:00,34.37,34.49,33.99,34.0,210612.0,33.3704,33.4869,33.0014,33.0111,210612.0
2021-05-21 11:30:00,33.98,34.21,33.81,33.9,374568.0,32.9917,33.215,32.8267,32.9141,374568.0
2021-05-21 12:00:00,33.9,34.14,33.87,34.08,120353.0,32.9141,33.1471,32.8849,33.0888,120353.0
2021-05-21 12:30:00,34.07,34.25,33.85,34.13,226270.0,33.0791,33.2539,32.8655,33.1374,226270.0
2021-05-21 13:00:00,34.13,34.4,34.11,34.4,98378.0,33.1374,33.3995,33.118,33.3995,98378.0
2021-05-21 13:30:00,34.4,34.58,34.39,34.49,120725.0,33.3995,33.5743,33.3898,33.4869,120725.0
2021-05-21 14:00:00,34.5,34.7,34.35,34.38,172357.0,33.4966,33.6908,33.351,33.3801,172357.0
2021-05-21 14:30:00,34.39,34.59,34.24,34.42,96174.0,33.3898,33.584,33.2442,33.4189,96174.0
2021-05-21 15:00:00,34.42,34.56,34.28,34.53,95854.0,33.4189,33.5549,33.283,33.5257,95854.0
2021-05-21 15:30:00,34.53,34.55,34.0,34.12,457319.0,33.5257,33.5452,33.0111,33.1277,457319.0
2021-05-24 09:30:00,34.98,36.1,34.91,35.89,1133171.0,33.9626,35.0501,33.8947,34.8462,1133171.0
2021-05-24 10:00:00,35.9,36.41,35.86,36.17,435138.0,34.8559,35.3511,34.8171,35.118,435138.0
2021-05-24 10:30:00,36.19,36.48,35.95,35.97,228626.0,35.1375,35.419,34.9044,34.9239,228626.0
2021-05-24 11:00:00,36.0,36.34,35.97,36.32,139645.0,34.953,35.2831,34.9239,35.2637,139645.0
2021-05-24 11:30:00,36.33,36.38,36.18,36.33,100182.0,35.2734,35.3219,35.1277,35.2734,100182.0
2021-05-24 12:00:00,36.34,36.55,36.32,36.47,318533.0,35.2831,35.487,35.2637,35.4093,318533.0
2021-05-24 12:30:00,36.49,36.64,36.48,36.59,152859.0,35.4287,35.5744,35.419,35.5258,152859.0
2021-05-24 13:00:00,36.6,36.7,36.48,36.65,164768.0,35.5355,35.6326,35.419,35.5841,164768.0
2021-05-24 13:30:00,36.66,36.96,36.66,36.89,333977.0,35.5938,35.8851,35.5938,35.8171,333977.0
2021-05-24 14:00:00,36.88,36.95,36.79,36.92,195037.0,35.8074,35.8754,35.72,35.8462,195037.0
2021-05-24 14:30:00,36.94,37.13,36.93,36.96,193383.0,35.8656,36.0501,35.8559,35.8851,193383.0
2021-05-24 15:00:00,36.97,37.04,36.76,36.84,141787.0,35.8948,35.9627,35.6909,35.7686,141787.0
2021-05-24 15:30:00,36.84,36.87,36.47,36.5,335385.0,35.7686,35.7977,35.4093,35.4384,335385.0
2021-05-25 09:30:00,37.33,37.74,36.67,36.7,964594.0,36.2443,36.6424,35.6035,35.6326,964594.0
2021-05-25 10:00:00,36.71,37.34,36.58,37.31,346392.0,35.6423,36.254,35.5161,36.2249,346392.0
2021-05-25 10:30:00,37.33,37.73,36.93,37.66,304054.0,36.2443,36.6327,35.8559,36.5647,304054.0
2021-05-25 11:00:00,37.67,37.67,36.39,36.46,387790.0,36.5744,36.5744,35.3316,35.3996,387790.0
2021-05-25 11:30:00,36.46,37.02,36.25,37.02,230886.0,35.3996,35.9433,35.1957,35.9433,230886.0
2021-05-25 12:00:00,37.02,37.02,36.64,36.72,128870.0,35.9433,35.9433,35.5744,35.652,128870.0
2021-05-25 12:30:00,36.72,36.9,36.54,36.67,100435.0,35.652,35.8268,35.4773,35.6035,100435.0
2021-05-25 13:00:00,36.67,37.09,36.44,37.02,178316.0,35.6035,36.0113,35.3802,35.9433,178316.0
2021-05-25 13:30:00,37.02,37.12,36.88,37.08,103634.0,35.9433,36.0404,35.8074,36.0016,103634.0
2021-05-25 14:00:00,37.1,37.15,36.8,37.0,87949.0,36.021,36.0695,35.7297,35.9239,87949.0
2021-05-25 14:30:00,36.97,37.12,36.83,36.94,49268.0,35.8948,36.0404,35.7588,35.8656,49268.0
2021-05-25 15:00:00,36.91,36.95,36.58,36.76,99415.0,35.8365,35.8754,35.5161,35.6909,99415.0
2021-05-25 15:30:00,36.77,36.96,36.59,36.93,298741.0,35.7006,35.8851,35.5258,35.8559,298741.0
2021-05-26 09:30:00,37.0,37.68,36.64,36.67,726358.0,35.9239,36.5841,35.5744,35.6035,726358.0
2021-05-26 10:00:00,36.71,37.07,36.42,36.99,312005.0,35.6423,35.9919,35.3608,35.9142,312005.0
2021-05-26 10:30:00,36.97,37.04,36.79,36.88,133243.0,35.8948,35.9627,35.72,35.8074,133243.0
2021-05-26 11:00:00,36.88,36.9,36.38,36.45,160595.0,35.8074,35.8268,35.3219,35.3899,160595.0
2021-05-26 11:30:00,36.46,36.73,36.19,36.73,134319.0,35.3996,35.6618,35.1375,35.6618,134319.0
2021-05-26 12:00:00,36.74,36.81,36.61,36.72,96393.0,35.6715,35.7394,35.5452,35.652,96393.0
2021-05-26 12:30:00,36.74,36.81,36.66,36.78,121958.0,35.6715,35.7394,35.5938,35.7103,121958.0
2021-05-26 13:00:00,36.77,36.84,36.53,36.64,54548.0,35.7006,35.7686,35.4676,35.5744,54548.0
2021-05-26 13:30:00,36.64,36.68,36.49,36.68,67912.0,35.5744,35.6132,35.4287,35.6132,67912.0
2021-05-26 14:00:00,36.7,36.93,36.63,36.93,77156.0,35.6326,35.8559,35.5647,35.8559,77156.0
2021-05-26 14:30:00,36.94,37.0,36.84,36.92,79387.0,35.8656,35.9239,35.7686,35.8462,79387.0
2021-05-26 15:00:00,36.94,37.11,36.84,37.05,95113.0,35.8656,36.0307,35.7686,35.9724,95113.0
2021-05-26 15:30:00,37.06,37.18,36.88,37.14,271235.0,35.9822,36.0987,35.8074,36.0598,271235.0
2021-05-27 09:30:00,36.88,37.48,36.72,37.15,491124.0,35.8074,36.3899,35.652,36.0695,491124.0
2021-05-27 10:00:00,37.13,37.89,37.01,37.79,385248.0,36.0501,36.788,35.9336,36.6909,385248.0
2021-05-27 10:30:00,37.82,38.25,37.59,37.78,978062.0,36.72,37.1375,36.4967,36.6812,978062.0
2021-05-27 11:00:00,37.76,38.21,37.74,37.91,228579.0,36.6618,37.0987,36.6424,36.8074,228579.0
2021-05-27 11:30:00,37.9,38.15,37.81,38.12,114084.0,36.7977,37.0405,36.7103,37.0113,114084.0
2021-05-27 12:00:00,38.12,38.2,38.04,38.1,108510.0,37.0113,37.089,36.9337,36.9919,108510.0
2021-05-27 12:30:00,38.11,38.12,37.97,38.06,76745.0,37.0016,37.0113,36.8657,36.9531,76745.0
2021-05-27 13:00:00,38.07,38.17,37.99,38.01,98915.0,36.9628,37.0599,36.8851,36.9045,98915.0
2021-05-27 13:30:00,38.0,38.1,37.83,37.92,123989.0,36.8948,36.9919,36.7298,36.8171,123989.0
2021-05-27 14:00:00,37.92,37.93,37.5,37.74,189245.0,36.8171,36.8269,36.4094,36.6424,189245.0
2021-05-27 14:30:00,37.7,37.87,37.67,37.73,48571.0,36.6035,36.7686,36.5744,36.6327,48571.0
2021-05-27 15:00:00,37.72,37.75,37.5,37.65,101481.0,36.623,36.6521,36.4094,36.555,101481.0
2021-05-27 15:30:00,37.66,37.99,37.41,37.74,390138.0,36.5647,36.8851,36.322,36.6424,390138.0
2021-05-28 09:30:00,38.11,38.83,37.89,38.78,642348.0,37.0016,37.7007,36.788,37.6521,642348.0
2021-05-28 10:00:00,38.77,38.81,38.35,38.37,225500.0,37.6424,37.6813,37.2346,37.2541,225500.0
2021-05-28 10:30:00,38.37,38.72,38.37,38.54,185470.0,37.2541,37.5939,37.2541,37.4191,185470.0
2021-05-28 11:00:00,38.56,39.02,38.56,38.87,284089.0,37.4385,37.8851,37.4385,37.7395,284089.0
2021-05-28 11:30:00,38.89,39.26,38.89,39.12,199779.0,37.7589,38.1182,37.7589,37.9822,199779.0
2021-05-28 12:00:00,39.12,39.24,38.95,38.97,122640.0,37.9822,38.0988,37.8172,37.8366,122640.0
2021-05-28 12:30:00,38.95,39.22,38.94,39.14,121841.0,37.8172,38.0793,37.8075,38.0017,121841.0
2021-05-28 13:00:00,39.14,39.26,38.99,38.99,135934.0,38.0017,38.1182,37.856,37.856,135934.0
2021-05-28 13:30:00,39.0,39.1,38.79,38.82,107440.0,37.8657,37.9628,37.6618,37.691,107440.0
2021-05-28 14:00:00,38.83,39.02,38.78,39.02,81857.0,37.7007,37.8851,37.6521,37.8851,81857.0
2021-05-28 14:30:00,39.02,39.1,38.95,39.07,106673.0,37.8851,37.9628,37.8172,37.9337,106673.0
2021-05-28 15:00:00,39.05,39.13,38.89,39.1,131727.0,37.9143,37.9919,37.7589,37.9628,131727.0
2021-05-28 15:30:00,39.09,39.16,38.64,38.76,236662.0,37.9531,38.0211,37.5162,37.6327,236662.0
2021-06-01 09:30:00,39.52,40.53,39.5,39.62,889824.0,38.3706,39.3512,38.3512,38.4677,889824.0
2021-06-01 10:00:00,39.66,39.77,38.22,38.85,547543.0,38.5065,38.6133,37.1084,37.7201,547543.0
2021-06-01 10:30:00,38.87,39.1,37.75,38.02,521269.0,37.7395,37.9628,36.6521,36.9142,521269.0
2021-06-01 11:00:00,38.03,38.47,37.87,38.4,126323.0,36.9239,37.3511,36.7686,37.2832,126323.0
2021-06-01 11:30:00,38.39,38.66,38.26,38.57,122565.0,37.2735,37.5356,37.1473,37.4482,122565.0
2021-06-01 12:00:00,38.59,38.61,38.36,38.53,98852.0,37.4677,37.4871,37.2443,37.4094,98852.0
2021-06-01 12:30:00,38.51,38.56,38.18,38.26,129336.0,37.39,37.4385,37.0696,37.1473,129336.0
2021-06-01 13:00:00,38.27,38.28,37.95,38.27,132027.0,37.157,37.1667,36.8463,37.157,132027.0
2021-06-01 13:30:00,38.27,38.35,38.14,38.26,169539.0,37.157,37.2346,37.0307,37.1473,169539.0
2021-06-01 14:00:00,38.24,38.45,38.15,38.37,117548.0,37.1278,37.3317,37.0405,37.2541,117548.0
2021-06-01 14:30:00,38.36,38.76,38.36,38.71,165815.0,37.2443,37.6327,37.2443,37.5842,165815.0
2021-06-01 15:00:00,38.72,38.74,38.53,38.55,92147.0,37.5939,37.6133,37.4094,37.4288,92147.0
2021-06-01 15:30:00,38.56,38.67,38.2,38.29,275768.0,37.4385,37.5453,37.089,37.1764,275768.0
2021-06-02 09:30:00,38.27,39.38,37.91,38.73,587814.0,37.157,38.2347,36.8074,37.6036,587814.0
2021-06-02 10:00:00,38.72,39.08,38.52,39.04,208092.0,37.5939,37.9434,37.3997,37.9046,208092.0
2021-06-02 10:30:00,39.05,39.57,39.05,39.19,321140.0,37.9143,38.4192,37.9143,38.0502,321140.0
2021-06-02 11:00:00,39.18,39.37,39.09,39.24,80616.0,38.0405,38.225,37.9531,38.0988,80616.0
2021-06-02 11:30:00,39.26,39.49,39.25,39.39,105868.0,38.1182,38.3415,38.1085,38.2444,105868.0
2021-06-02 12:00:00,39.4,39.47,38.9,38.96,121497.0,38.2541,38.3221,37.7686,37.8269,121497.0
2021-06-02 12:30:00,38.97,39.23,38.9,39.05,73204.0,37.8366,38.089,37.7686,37.9143,73204.0
2021-06-02 13:00:00,39.05,39.16,38.64,38.77,75135.0,37.9143,38.0211,37.5162,37.6424,75135.0
2021-06-02 13:30:00,38.78,38.98,38.63,38.81,74927.0,37.6521,37.8463,37.5065,37.6813,74927.0
2021-06-02 14:00:00,38.83,39.01,38.65,38.96,120315.0,37.7007,37.8754,37.5259,37.8269,120315.0
2021-06-02 14:30:00,38.97,39.0,38.78,38.87,60412.0,37.8366,37.8657,37.6521,37.7395,60412.0
2021-06-02 15:00:00,38.86,38.99,38.76,38.88,49007.0,37.7298,37.856,37.6327,37.7492,49007.0
2021-06-02 15:30:00,38.87,39.25,38.79,39.2,159062.0,37.7395,38.1085,37.6618,38.0599,159062.0
2021-06-03 09:30:00,37.83,38.12,36.52,36.78,1086279.0,36.7298,37.0113,35.4579,35.7103,1086279.0
2021-06-03 10:00:00,36.76,37.64,36.73,37.49,409163.0,35.6909,36.5453,35.6618,36.3996,409163.0
2021-06-03 10:30:00,37.46,37.91,37.12,37.9,209205.0,36.3705,36.8074,36.0404,36.7977,209205.0
2021-06-03 11:00:00,37.94,38.27,37.75,37.9,233644.0,36.8366,37.157,36.6521,36.7977,233644.0
2021-06-03 11:30:00,37.87,37.94,37.53,37.8,112413.0,36.7686,36.8366,36.4385,36.7006,112413.0
2021-06-03 12:00:00,37.81,38.02,37.53,37.8,85356.0,36.7103,36.9142,36.4385,36.7006,85356.0
2021-06-03 12:30:00,37.76,37.98,37.55,37.98,50854.0,36.6618,36.8754,36.4579,36.8754,50854.0
2021-06-03 13:00:00,37.97,38.17,37.68,38.15,81765.0,36.8657,37.0599,36.5841,37.0405,81765.0
2021-06-03 13:30:00,38.14,38.14,37.81,37.83,86965.0,37.0307,37.0307,36.7103,36.7298,86965.0
2021-06-03 14:00:00,37.86,37.9,37.55,37.6,103467.0,36.7589,36.7977,36.4579,36.5064,103467.0
2021-06-03 14:30:00,37.6,37.77,37.34,37.37,82121.0,36.5064,36.6715,36.254,36.2831,82121.0
2021-06-03 15:00:00,37.38,37.58,37.31,37.53,67806.0,36.2928,36.487,36.2249,36.4385,67806.0
2021-06-03 15:30:00,37.54,37.57,37.02,37.06,228679.0,36.4482,36.4773,35.9433,35.9822,228679.0
2021-06-04 09:30:00,38.05,39.29,38.05,39.29,827986.0,36.9434,38.1473,36.9434,38.1473,827986.0
2021-06-04 10:00:00,39.3,39.78,39.09,39.35,390752.0,38.157,38.623,37.9531,38.2056,390752.0
2021-06-04 10:30:00,39.38,39.71,39.31,39.55,242328.0,38.2347,38.5551,38.1667,38.3997,242328.0
2021-06-04 11:00:00,39.53,39.78,39.47,39.65,141320.0,38.3803,38.623,38.3221,38.4968,141320.0
2021-06-04 11:30:00,39.66,39.66,39.27,39.29,97811.0,38.5065,38.5065,38.1279,38.1473,97811.0
2021-06-04 12:00:00,39.33,39.45,39.22,39.35,142128.0,38.1861,38.3026,38.0793,38.2056,142128.0
2021-06-04 12:30:00,39.36,39.61,39.36,39.61,127261.0,38.2153,38.458,38.2153,38.458,127261.0
2021-06-04 13:00:00,39.61,39.66,39.52,39.62,74410.0,38.458,38.5065,38.3706,38.4677,74410.0
2021-06-04 13:30:00,39.62,39.85,39.55,39.84,139920.0,38.4677,38.691,38.3997,38.6813,139920.0
2021-06-04 14:00:00,39.84,39.98,39.8,39.84,139273.0,38.6813,38.8172,38.6425,38.6813,139273.0
2021-06-04 14:30:00,39.85,39.92,39.77,39.8,96654.0,38.691,38.759,38.6133,38.6425,96654.0
2021-06-04 15:00:00,39.81,39.83,39.71,39.74,107548.0,38.6522,38.6716,38.5551,38.5842,107548.0
2021-06-04 15:30:00,39.73,39.83,39.53,39.68,302796.0,38.5745,38.6716,38.3803,38.526,302796.0
2021-06-07 09:30:00,39.19,39.44,38.7,39.26,574386.0,38.0502,38.2929,37.5745,38.1182,574386.0
2021-06-07 10:00:00,39.26,39.31,38.41,38.77,325697.0,38.1182,38.1667,37.2929,37.6424,325697.0
2021-06-07 10:30:00,38.79,38.98,38.6,38.93,161581.0,37.6618,37.8463,37.4774,37.7978,161581.0
2021-06-07 11:00:00,38.94,38.94,38.18,38.34,201806.0,37.8075,37.8075,37.0696,37.2249,201806.0
2021-06-07 11:30:00,38.32,38.58,38.16,38.56,132956.0,37.2055,37.4579,37.0502,37.4385,132956.0
2021-06-07 12:00:00,38.57,38.76,38.57,38.75,90569.0,37.4482,37.6327,37.4482,37.623,90569.0
2021-06-07 12:30:00,38.75,38.84,38.62,38.74,57024.0,37.623,37.7104,37.4968,37.6133,57024.0
2021-06-07 13:00:00,38.73,38.79,38.51,38.68,59507.0,37.6036,37.6618,37.39,37.555,59507.0
2021-06-07 13:30:00,38.68,38.75,38.57,38.57,55833.0,37.555,37.623,37.4482,37.4482,55833.0
2021-06-07 14:00:00,38.56,38.77,38.56,38.66,52283.0,37.4385,37.6424,37.4385,37.5356,52283.0
2021-06-07 14:30:00,38.66,38.84,38.6,38.78,42713.0,37.5356,37.7104,37.4774,37.6521,42713.0
2021-06-07 15:00:00,38.77,39.07,38.75,38.98,132575.0,37.6424,37.9337,37.623,37.8463,132575.0
2021-06-07 15:30:00,38.97,39.06,38.81,38.88,172648.0,37.8366,37.924,37.6813,37.7492,172648.0
2021-06-08 09:30:00,39.8,39.97,38.48,38.59,713433.0,38.6425,38.8075,37.3609,37.4677,713433.0
2021-06-08 10:00:00,38.58,38.62,38.11,38.33,298558.0,37.4579,37.4968,37.0016,37.2152,298558.0
2021-06-08 10:30:00,38.27,38.38,37.76,37.85,194838.0,37.157,37.2638,36.6618,36.7492,194838.0
2021-06-08 11:00:00,37.86,38.05,37.31,37.69,236730.0,36.7589,36.9434,36.2249,36.5938,236730.0
2021-06-08 11:30:00,37.68,38.02,37.56,38.01,143862.0,36.5841,36.9142,36.4676,36.9045,143862.0
2021-06-08 12:00:00,37.99,38.27,37.91,38.13,88770.0,36.8851,37.157,36.8074,37.021,88770.0
2021-06-08 12:30:00,38.18,38.43,38.13,38.43,40471.0,37.0696,37.3123,37.021,37.3123,40471.0
2021-06-08 13:00:00,38.44,38.44,38.18,38.19,48398.0,37.322,37.322,37.0696,37.0793,48398.0
2021-06-08 13:30:00,38.18,38.33,38.07,38.07,50238.0,37.0696,37.2152,36.9628,36.9628,50238.0
2021-06-08 14:00:00,38.08,38.2,37.98,38.04,74924.0,36.9725,37.089,36.8754,36.9337,74924.0
2021-06-08 14:30:00,38.02,38.08,37.83,38.05,112988.0,36.9142,36.9725,36.7298,36.9434,112988.0
2021-06-08 15:00:00,38.06,38.19,37.91,37.95,67406.0,36.9531,37.0793,36.8074,36.8463,67406.0
2021-06-08 15:30:00,37.94,38.23,37.93,38.13,208539.0,36.8366,37.1181,36.8269,37.021,208539.0
2021-06-09 09:30:00,38.56,38.89,37.67,38.11,494784.0,37.4385,37.7589,36.5744,37.0016,494784.0
2021-06-09 10:00:00,38.11,38.24,37.83,37.97,166582.0,37.0016,37.1278,36.7298,36.8657,166582.0
2021-06-09 10:30:00,37.98,38.03,37.73,37.94,125717.0,36.8754,36.9239,36.6327,36.8366,125717.0
2021-06-09 11:00:00,37.89,38.12,37.89,38.12,83015.0,36.788,37.0113,36.788,37.0113,83015.0
2021-06-09 11:30:00,38.11,38.12,37.84,38.03,67775.0,37.0016,37.0113,36.7395,36.9239,67775.0
2021-06-09 12:00:00,38.02,38.19,37.99,38.18,68973.0,36.9142,37.0793,36.8851,37.0696,68973.0
2021-06-09 12:30:00,38.18,38.35,38.17,38.29,68615.0,37.0696,37.2346,37.0599,37.1764,68615.0
2021-06-09 13:00:00,38.3,38.33,38.15,38.15,101258.0,37.1861,37.2152,37.0405,37.0405,101258.0
2021-06-09 13:30:00,38.15,38.27,38.04,38.15,49212.0,37.0405,37.157,36.9337,37.0405,49212.0
2021-06-09 14:00:00,38.16,38.28,38.06,38.14,39792.0,37.0502,37.1667,36.9531,37.0307,39792.0
2021-06-09 14:30:00,38.15,38.17,37.82,37.84,46078.0,37.0405,37.0599,36.72,36.7395,46078.0
2021-06-09 15:00:00,37.82,37.91,37.72,37.74,60915.0,36.72,36.8074,36.623,36.6424,60915.0
2021-06-09 15:30:00,37.71,37.81,37.62,37.68,167362.0,36.6132,36.7103,36.5259,36.5841,167362.0
2021-06-10 09:30:00,37.8,39.3,37.64,39.13,679711.0,36.7006,38.157,36.5453,37.9919,679711.0
2021-06-10 10:00:00,39.14,39.36,38.62,38.72,263722.0,38.0017,38.2153,37.4968,37.5939,263722.0
2021-06-10 10:30:00,38.72,38.79,37.52,38.07,291548.0,37.5939,37.6618,36.4288,36.9628,291548.0
2021-06-10 11:00:00,38.05,38.3,37.8,38.27,171199.0,36.9434,37.1861,36.7006,37.157,171199.0
2021-06-10 11:30:00,38.28,38.47,38.09,38.43,151175.0,37.1667,37.3511,36.9822,37.3123,151175.0
2021-06-10 12:00:00,38.44,38.53,38.3,38.35,83857.0,37.322,37.4094,37.1861,37.2346,83857.0
2021-06-10 12:30:00,38.39,38.67,38.37,38.67,82076.0,37.2735,37.5453,37.2541,37.5453,82076.0
2021-06-10 13:00:00,38.66,38.75,38.5,38.63,82166.0,37.5356,37.623,37.3803,37.5065,82166.0
2021-06-10 13:30:00,38.64,38.87,38.49,38.87,78695.0,37.5162,37.7395,37.3706,37.7395,78695.0
2021-06-10 14:00:00,38.88,39.07,38.87,38.98,83832.0,37.7492,37.9337,37.7395,37.8463,83832.0
2021-06-10 14:30:00,38.99,39.21,38.99,39.19,83001.0,37.856,38.0696,37.856,38.0502,83001.0
2021-06-10 15:00:00,39.18,39.19,38.96,39.02,91599.0,38.0405,38.0502,37.8269,37.8851,91599.0
2021-06-10 15:30:00,38.99,39.09,38.8,38.97,162002.0,37.856,37.9531,37.6715,37.8366,162002.0
2021-06-11 09:30:00,39.05,39.37,38.58,38.87,353878.0,37.9143,38.225,37.4579,37.7395,353878.0
2021-06-11 10:00:00,38.87,39.23,38.78,39.17,150916.0,37.7395,38.089,37.6521,38.0308,150916.0
2021-06-11 10:30:00,39.19,39.23,38.74,38.98,107000.0,38.0502,38.089,37.6133,37.8463,107000.0
2021-06-11 11:00:00,38.96,38.99,38.64,38.97,73094.0,37.8269,37.856,37.5162,37.8366,73094.0
2021-06-11 11:30:00,38.93,39.07,38.84,38.98,51250.0,37.7978,37.9337,37.7104,37.8463,51250.0
2021-06-11 12:00:00,39.0,39.11,38.91,38.95,35635.0,37.8657,37.9725,37.7783,37.8172,35635.0
2021-06-11 12:30:00,38.97,39.19,38.97,39.17,41640.0,37.8366,38.0502,37.8366,38.0308,41640.0
2021-06-11 13:00:00,39.2,39.2,38.99,39.08,39577.0,38.0599,38.0599,37.856,37.9434,39577.0
2021-06-11 13:30:00,39.08,39.23,39.07,39.2,49984.0,37.9434,38.089,37.9337,38.0599,49984.0
2021-06-11 14:00:00,39.2,39.47,39.19,39.44,144544.0,38.0599,38.3221,38.0502,38.2929,144544.0
2021-06-11 14:30:00,39.42,39.42,39.24,39.24,62233.0,38.2735,38.2735,38.0988,38.0988,62233.0
2021-06-11 15:00:00,39.23,39.3,39.14,39.28,50828.0,38.089,38.157,38.0017,38.1376,50828.0
2021-06-11 15:30:00,39.3,39.49,39.13,39.47,126206.0,38.157,38.3415,37.9919,38.3221,126206.0
2021-06-14 09:30:00,39.84,39.96,39.06,39.6,505285.0,38.6813,38.7978,37.924,38.4483,505285.0
2021-06-14 10:00:00,39.63,39.68,39.18,39.27,167330.0,38.4774,38.526,38.0405,38.1279,167330.0
2021-06-14 10:30:00,39.28,39.63,39.17,39.6,128203.0,38.1376,38.4774,38.0308,38.4483,128203.0
2021-06-14 11:00:00,39.63,39.95,39.58,39.95,146109.0,38.4774,38.7881,38.4289,38.7881,146109.0
2021-06-14 11:30:00,39.95,40.11,39.79,40.11,203899.0,38.7881,38.9434,38.6328,38.9434,203899.0
2021-06-14 12:00:00,40.11,41.17,40.1,40.82,1061021.0,38.9434,39.9726,38.9337,39.6328,1061021.0
2021-06-14 12:30:00,40.81,40.83,40.56,40.58,126057.0,39.6231,39.6425,39.3804,39.3998,126057.0
2021-06-14 13:00:00,40.59,40.77,40.55,40.74,70998.0,39.4095,39.5843,39.3707,39.5551,70998.0
2021-06-14 13:30:00,40.74,40.9,40.67,40.73,90333.0,39.5551,39.7105,39.4872,39.5454,90333.0
2021-06-14 14:00:00,40.73,40.81,40.34,40.35,78254.0,39.5454,39.6231,39.1668,39.1765,78254.0
2021-06-14 14:30:00,40.35,40.57,40.35,40.51,66553.0,39.1765,39.3901,39.1765,39.3318,66553.0
2021-06-14 15:00:00,40.51,40.51,40.33,40.47,68587.0,39.3318,39.3318,39.157,39.293,68587.0
2021-06-14 15:30:00,40.46,41.16,40.42,41.16,330234.0,39.2833,39.9629,39.2444,39.9629,330234.0
2021-06-15 09:30:00,40.74,41.6,40.33,41.37,505733.0,39.5551,40.3901,39.157,40.1668,505733.0
2021-06-15 10:00:00,41.4,41.46,40.41,40.44,241996.0,40.1959,40.2542,39.2347,39.2639,241996.0
2021-06-15 10:30:00,40.45,40.91,40.44,40.72,189831.0,39.2736,39.7202,39.2639,39.5357,189831.0
2021-06-15 11:00:00,40.72,40.78,40.29,40.33,155993.0,39.5357,39.594,39.1182,39.157,155993.0
2021-06-15 11:30:00,40.3,40.52,40.03,40.52,123093.0,39.1279,39.3415,38.8658,39.3415,123093.0
2021-06-15 12:00:00,40.53,40.7,40.51,40.69,39696.0,39.3512,39.5163,39.3318,39.5066,39696.0
2021-06-15 12:30:00,40.7,40.86,40.52,40.64,64858.0,39.5163,39.6716,39.3415,39.458,64858.0
2021-06-15 13:00:00,40.66,40.74,40.4,40.41,54533.0,39.4775,39.5551,39.225,39.2347,54533.0
2021-06-15 13:30:00,40.42,40.65,40.41,40.64,46151.0,39.2444,39.4677,39.2347,39.458,46151.0
2021-06-15 14:00:00,40.65,40.76,39.88,40.12,182888.0,39.4677,39.5745,38.7201,38.9532,182888.0
2021-06-15 14:30:00,40.1,40.23,39.96,40.13,76311.0,38.9337,39.06,38.7978,38.9629,76311.0
2021-06-15 15:00:00,40.13,40.13,39.92,40.01,83663.0,38.9629,38.9629,38.759,38.8464,83663.0
2021-06-15 15:30:00,40.01,40.26,39.75,40.06,187950.0,38.8464,39.0891,38.5939,38.8949,187950.0
2021-06-16 09:30:00,40.5,40.87,40.21,40.67,332057.0,39.3221,39.6813,39.0405,39.4872,332057.0
2021-06-16 10:00:00,40.68,40.88,40.31,40.41,170098.0,39.4969,39.6911,39.1376,39.2347,170098.0
2021-06-16 10:30:00,40.41,40.41,40.11,40.29,109645.0,39.2347,39.2347,38.9434,39.1182,109645.0
2021-06-16 11:00:00,40.29,40.5,40.1,40.41,62742.0,39.1182,39.3221,38.9337,39.2347,62742.0
2021-06-16 11:30:00,40.39,40.44,40.25,40.3,31492.0,39.2153,39.2639,39.0794,39.1279,31492.0
2021-06-16 12:00:00,40.33,40.33,39.65,39.84,200826.0,39.157,39.157,38.4968,38.6813,200826.0
2021-06-16 12:30:00,39.83,40.12,39.83,40.1,56226.0,38.6716,38.9532,38.6716,38.9337,56226.0
2021-06-16 13:00:00,40.11,40.16,39.85,39.9,42861.0,38.9434,38.992,38.691,38.7396,42861.0
2021-06-16 13:30:00,39.88,40.2,39.83,39.94,43477.0,38.7201,39.0308,38.6716,38.7784,43477.0
2021-06-16 14:00:00,39.88,39.88,38.27,39.13,451003.0,38.7201,38.7201,37.157,37.9919,451003.0
2021-06-16 14:30:00,39.11,39.2,38.07,38.45,610555.0,37.9725,38.0599,36.9628,37.3317,610555.0
2021-06-16 15:00:00,38.44,39.49,38.1,39.23,408946.0,37.322,38.3415,36.9919,38.089,408946.0
2021-06-16 15:30:00,39.23,39.75,39.09,39.13,231469.0,38.089,38.5939,37.9531,37.9919,231469.0
2021-06-17 09:30:00,38.69,40.01,38.65,39.84,463058.0,37.5647,38.8464,37.5259,38.6813,463058.0
2021-06-17 10:00:00,39.84,40.66,39.73,40.56,280543.0,38.6813,39.4775,38.5745,39.3804,280543.0
2021-06-17 10:30:00,40.59,41.14,40.22,40.47,312074.0,39.4095,39.9435,39.0502,39.293,312074.0
2021-06-17 11:00:00,40.49,40.83,40.16,40.83,130494.0,39.3124,39.6425,38.992,39.6425,130494.0
2021-06-17 11:30:00,40.85,41.17,40.41,40.45,253809.0,39.6619,39.9726,39.2347,39.2736,253809.0
2021-06-17 12:00:00,40.45,40.61,39.14,39.27,318128.0,39.2736,39.4289,38.0017,38.1279,318128.0
2021-06-17 12:30:00,39.25,39.65,39.02,39.62,193616.0,38.1085,38.4968,37.8851,38.4677,193616.0
2021-06-17 13:00:00,39.63,40.31,39.63,40.3,169526.0,38.4774,39.1376,38.4774,39.1279,169526.0
2021-06-17 13:30:00,40.3,40.59,40.24,40.4,111463.0,39.1279,39.4095,39.0697,39.225,111463.0
2021-06-17 14:00:00,40.42,40.52,40.26,40.51,64621.0,39.2444,39.3415,39.0891,39.3318,64621.0
2021-06-17 14:30:00,40.51,40.52,40.28,40.42,97401.0,39.3318,39.3415,39.1085,39.2444,97401.0
2021-06-17 15:00:00,40.42,40.68,40.28,40.51,96947.0,39.2444,39.4969,39.1085,39.3318,96947.0
2021-06-17 15:30:00,40.51,40.65,40.26,40.26,205467.0,39.3318,39.4677,39.0891,39.0891,205467.0
2021-06-18 09:30:00,39.29,39.58,38.51,39.14,737856.0,38.1473,38.4289,37.39,38.0017,737856.0
2021-06-18 10:00:00,39.12,39.28,38.58,38.82,270135.0,37.9822,38.1376,37.4579,37.691,270135.0
2021-06-18 10:30:00,38.8,38.92,38.01,38.3,398798.0,37.6715,37.7881,36.9045,37.1861,398798.0
2021-06-18 11:00:00,38.31,38.52,37.38,37.39,379128.0,37.1958,37.3997,36.2928,36.3026,379128.0
2021-06-18 11:30:00,37.4,37.8,37.33,37.56,245524.0,36.3123,36.7006,36.2443,36.4676,245524.0
2021-06-18 12:00:00,37.58,37.97,37.52,37.93,143438.0,36.487,36.8657,36.4288,36.8269,143438.0
2021-06-18 12:30:00,37.94,37.98,37.55,37.74,96776.0,36.8366,36.8754,36.4579,36.6424,96776.0
2021-06-18 13:00:00,37.74,37.89,37.56,37.61,104837.0,36.6424,36.788,36.4676,36.5162,104837.0
2021-06-18 13:30:00,37.6,37.96,37.59,37.68,101555.0,36.5064,36.856,36.4967,36.5841,101555.0
2021-06-18 14:00:00,37.67,37.91,37.47,37.6,79966.0,36.5744,36.8074,36.3802,36.5064,79966.0
2021-06-18 14:30:00,37.61,37.7,36.85,36.92,234058.0,36.5162,36.6035,35.7783,35.8462,234058.0
2021-06-18 15:00:00,36.88,37.64,36.75,37.6,303900.0,35.8074,36.5453,35.6812,36.5064,303900.0
2021-06-18 15:30:00,37.59,37.98,37.29,37.34,351399.0,36.4967,36.8754,36.2055,36.254,351399.0
2021-06-21 09:30:00,37.55,38.16,36.6,38.06,681394.0,36.4579,37.0502,35.5355,36.9531,681394.0
2021-06-21 10:00:00,38.07,38.09,37.02,37.25,192305.0,36.9628,36.9822,35.9433,36.1666,192305.0
2021-06-21 10:30:00,37.24,37.81,37.17,37.55,124345.0,36.1569,36.7103,36.089,36.4579,124345.0
2021-06-21 11:00:00,37.55,37.81,37.33,37.5,129631.0,36.4579,36.7103,36.2443,36.4094,129631.0
2021-06-21 11:30:00,37.51,37.73,37.35,37.68,150936.0,36.4191,36.6327,36.2637,36.5841,150936.0
2021-06-21 12:00:00,37.71,37.95,37.7,37.88,75338.0,36.6132,36.8463,36.6035,36.7783,75338.0
2021-06-21 12:30:00,37.87,37.94,37.66,37.67,40406.0,36.7686,36.8366,36.5647,36.5744,40406.0
2021-06-21 13:00:00,37.67,37.73,37.56,37.63,44340.0,36.5744,36.6327,36.4676,36.5356,44340.0
2021-06-21 13:30:00,37.65,38.07,37.64,38.05,125840.0,36.555,36.9628,36.5453,36.9434,125840.0
2021-06-21 14:00:00,38.05,38.12,37.9,38.02,114590.0,36.9434,37.0113,36.7977,36.9142,114590.0
2021-06-21 14:30:00,37.99,38.03,37.77,38.02,62381.0,36.8851,36.9239,36.6715,36.9142,62381.0
2021-06-21 15:00:00,38.01,38.09,37.66,37.77,84092.0,36.9045,36.9822,36.5647,36.6715,84092.0
2021-06-21 15:30:00,37.77,38.16,37.74,38.11,151951.0,36.6715,37.0502,36.6424,37.0016,151951.0
2021-06-22 09:30:00,37.88,38.09,37.41,37.84,398604.0,36.7783,36.9822,36.322,36.7395,398604.0
2021-06-22 10:00:00,37.88,38.32,37.64,38.24,135058.0,36.7783,37.2055,36.5453,37.1278,135058.0
2021-06-22 10:30:00,38.26,38.45,38.06,38.42,87564.0,37.1473,37.3317,36.9531,37.3026,87564.0
2021-06-22 11:00:00,38.43,38.82,38.4,38.76,139490.0,37.3123,37.691,37.2832,37.6327,139490.0
2021-06-22 11:30:00,38.76,38.79,38.55,38.61,59397.0,37.6327,37.6618,37.4288,37.4871,59397.0
2021-06-22 12:00:00,38.64,38.77,38.56,38.69,67226.0,37.5162,37.6424,37.4385,37.5647,67226.0
2021-06-22 12:30:00,38.69,38.69,38.22,38.27,81673.0,37.5647,37.5647,37.1084,37.157,81673.0
2021-06-22 13:00:00,38.29,38.32,38.05,38.2,55532.0,37.1764,37.2055,36.9434,37.089,55532.0
2021-06-22 13:30:00,38.23,38.32,38.16,38.26,38370.0,37.1181,37.2055,37.0502,37.1473,38370.0
2021-06-22 14:00:00,38.26,38.26,37.95,37.97,80214.0,37.1473,37.1473,36.8463,36.8657,80214.0
2021-06-22 14:30:00,37.94,38.16,37.77,38.13,123876.0,36.8366,37.0502,36.6715,37.021,123876.0
2021-06-22 15:00:00,38.12,38.57,38.11,38.48,78769.0,37.0113,37.4482,37.0016,37.3609,78769.0
2021-06-22 15:30:00,38.5,38.59,38.33,38.58,106913.0,37.3803,37.4677,37.2152,37.4579,106913.0
2021-06-23 09:30:00,38.61,39.45,38.6,39.33,432943.0,37.4871,38.3026,37.4774,38.1861,432943.0
2021-06-23 10:00:00,39.34,39.62,39.33,39.44,193820.0,38.1958,38.4677,38.1861,38.2929,193820.0
2021-06-23 10:30:00,39.42,39.48,39.1,39.24,73067.0,38.2735,38.3318,37.9628,38.0988,73067.0
2021-06-23 11:00:00,39.25,39.31,39.05,39.2,86509.0,38.1085,38.1667,37.9143,38.0599,86509.0
2021-06-23 11:30:00,39.17,39.57,39.04,39.5,74066.0,38.0308,38.4192,37.9046,38.3512,74066.0
2021-06-23 12:00:00,39.52,39.55,39.43,39.51,90238.0,38.3706,38.3997,38.2832,38.3609,90238.0
2021-06-23 12:30:00,39.51,39.53,38.95,39.15,90570.0,38.3609,38.3803,37.8172,38.0114,90570.0
2021-06-23 13:00:00,39.13,39.26,39.04,39.22,39797.0,37.9919,38.1182,37.9046,38.0793,39797.0
2021-06-23 13:30:00,39.21,39.24,39.04,39.09,36823.0,38.0696,38.0988,37.9046,37.9531,36823.0
2021-06-23 14:00:00,39.08,39.19,39.03,39.15,30663.0,37.9434,38.0502,37.8949,38.0114,30663.0
2021-06-23 14:30:00,39.14,39.28,39.13,39.23,58659.0,38.0017,38.1376,37.9919,38.089,58659.0
2021-06-23 15:00:00,39.24,39.29,39.13,39.27,58112.0,38.0988,38.1473,37.9919,38.1279,58112.0
2021-06-23 15:30:00,39.28,39.33,38.91,39.01,102995.0,38.1376,38.1861,37.7783,37.8754,102995.0
2021-06-24 09:30:00,39.91,40.68,39.91,40.49,608883.0,38.7493,39.4969,38.7493,39.3124,608883.0
2021-06-24 10:00:00,40.51,40.78,40.39,40.68,188697.0,39.3318,39.594,39.2153,39.4969,188697.0
2021-06-24 10:30:00,40.69,40.89,40.61,40.8,129687.0,39.5066,39.7008,39.4289,39.6134,129687.0
2021-06-24 11:00:00,40.8,41.0,40.8,40.94,99478.0,39.6134,39.8076,39.6134,39.7493,99478.0
2021-06-24 11:30:00,40.95,41.01,40.87,40.97,133949.0,39.759,39.8173,39.6813,39.7784,133949.0
2021-06-24 12:00:00,40.96,41.18,40.95,41.0,86249.0,39.7687,39.9823,39.759,39.8076,86249.0
2021-06-24 12:30:00,41.01,41.03,40.67,40.75,86751.0,39.8173,39.8367,39.4872,39.5648,86751.0
2021-06-24 13:00:00,40.74,40.85,40.54,40.72,127763.0,39.5551,39.6619,39.3609,39.5357,127763.0
2021-06-24 13:30:00,40.7,40.71,40.41,40.68,123654.0,39.5163,39.526,39.2347,39.4969,123654.0
2021-06-24 14:00:00,40.67,40.98,40.67,40.97,55158.0,39.4872,39.7881,39.4872,39.7784,55158.0
2021-06-24 14:30:00,40.97,41.23,40.96,41.18,170609.0,39.7784,40.0309,39.7687,39.9823,170609.0
2021-06-24 15:00:00,41.18,41.22,40.95,40.99,75971.0,39.9823,40.0212,39.759,39.7979,75971.0
2021-06-24 15:30:00,40.99,41.09,40.88,41.07,136060.0,39.7979,39.8949,39.6911,39.8755,136060.0
2021-06-25 09:30:00,41.11,41.69,40.94,41.12,653589.0,39.9144,40.4775,39.7493,39.9241,653589.0
2021-06-25 10:00:00,41.1,41.57,40.92,41.44,230304.0,39.9047,40.361,39.7299,40.2348,230304.0
2021-06-25 10:30:00,41.45,41.47,41.15,41.22,79429.0,40.2445,40.2639,39.9532,40.0212,79429.0
2021-06-25 11:00:00,41.23,41.59,41.15,41.58,96651.0,40.0309,40.3804,39.9532,40.3707,96651.0
2021-06-25 11:30:00,41.58,41.62,41.4,41.5,50240.0,40.3707,40.4095,40.1959,40.293,50240.0
2021-06-25 12:00:00,41.47,41.51,40.9,40.92,129887.0,40.2639,40.3027,39.7105,39.7299,129887.0
2021-06-25 12:30:00,40.93,41.12,40.9,41.07,22204.0,39.7396,39.9241,39.7105,39.8755,22204.0
2021-06-25 13:00:00,41.12,41.14,40.86,40.9,36817.0,39.9241,39.9435,39.6716,39.7105,36817.0
2021-06-25 13:30:00,40.9,40.9,40.68,40.86,61648.0,39.7105,39.7105,39.4969,39.6716,61648.0
2021-06-25 14:00:00,40.87,41.08,40.81,41.02,48876.0,39.6813,39.8852,39.6231,39.827,48876.0
2021-06-25 14:30:00,41.02,41.18,41.02,41.13,37298.0,39.827,39.9823,39.827,39.9338,37298.0
2021-06-25 15:00:00,41.09,41.17,40.89,40.95,56375.0,39.8949,39.9726,39.7008,39.759,56375.0
2021-06-25 15:30:00,40.96,40.96,40.3,40.62,216315.0,39.7687,39.7687,39.1279,39.4386,216315.0
2021-06-28 09:30:00,41.58,42.49,41.57,42.33,847629.0,40.3707,41.2542,40.361,41.0989,847629.0
2021-06-28 10:00:00,42.33,42.6,42.14,42.58,470822.0,41.0989,41.361,40.9144,41.3416,470822.0
2021-06-28 10:30:00,42.57,43.0,42.52,42.79,308643.0,41.3319,41.7494,41.2834,41.5455,308643.0
2021-06-28 11:00:00,42.78,43.19,42.7,43.19,204054.0,41.5358,41.9339,41.4581,41.9339,204054.0
2021-06-28 11:30:00,43.2,43.6,43.06,43.58,171893.0,41.9436,42.3319,41.8077,42.3125,171893.0
2021-06-28 12:00:00,43.56,44.08,43.53,43.96,341035.0,42.2931,42.798,42.264,42.6815,341035.0
2021-06-28 12:30:00,43.97,44.01,43.59,43.66,270715.0,42.6912,42.73,42.3222,42.3902,270715.0
2021-06-28 13:00:00,43.66,43.67,43.35,43.39,137297.0,42.3902,42.3999,42.0892,42.1281,137297.0
2021-06-28 13:30:00,43.38,43.52,43.22,43.31,65553.0,42.1183,42.2543,41.963,42.0504,65553.0
2021-06-28 14:00:00,43.29,43.53,43.29,43.46,46268.0,42.031,42.264,42.031,42.196,46268.0
2021-06-28 14:30:00,43.48,43.68,43.43,43.68,70117.0,42.2154,42.4096,42.1669,42.4096,70117.0
2021-06-28 15:00:00,43.69,43.84,43.55,43.81,86495.0,42.4193,42.565,42.2834,42.5358,86495.0
2021-06-28 15:30:00,43.82,43.87,43.55,43.65,180611.0,42.5455,42.5941,42.2834,42.3805,180611.0
2021-06-29 09:30:00,43.2,44.18,43.03,43.28,551312.0,41.9436,42.8951,41.7785,42.0213,551312.0
2021-06-29 10:00:00,43.29,43.46,42.88,43.45,254791.0,42.031,42.196,41.6329,42.1863,254791.0
2021-06-29 10:30:00,43.4,43.92,43.4,43.86,104801.0,42.1378,42.6426,42.1378,42.5844,104801.0
2021-06-29 11:00:00,43.87,44.28,43.8,44.23,279810.0,42.5941,42.9922,42.5261,42.9436,279810.0
2021-06-29 11:30:00,44.22,44.36,44.09,44.34,58331.0,42.9339,43.0698,42.8077,43.0504,58331.0
2021-06-29 12:00:00,44.34,44.6,44.2,44.59,133307.0,43.0504,43.3029,42.9145,43.2932,133307.0
2021-06-29 12:30:00,44.6,44.62,44.28,44.32,125061.0,43.3029,43.3223,42.9922,43.031,125061.0
2021-06-29 13:00:00,44.32,44.36,44.17,44.23,85344.0,43.031,43.0698,42.8854,42.9436,85344.0
2021-06-29 13:30:00,44.23,44.44,44.2,44.39,44761.0,42.9436,43.1475,42.9145,43.099,44761.0
2021-06-29 14:00:00,44.36,44.39,44.21,44.21,44831.0,43.0698,43.099,42.9242,42.9242,44831.0
2021-06-29 14:30:00,44.22,44.27,44.09,44.21,78391.0,42.9339,42.9825,42.8077,42.9242,78391.0
2021-06-29 15:00:00,44.22,44.59,44.2,44.56,97584.0,42.9339,43.2932,42.9145,43.264,97584.0
2021-06-29 15:30:00,44.54,44.68,44.41,44.63,218621.0,43.2446,43.3805,43.1184,43.332,218621.0
2021-06-30 09:30:00,44.37,44.69,43.67,43.96,541988.0,43.0796,43.3902,42.3999,42.6815,541988.0
2021-06-30 10:00:00,43.96,44.25,43.82,44.15,279373.0,42.6815,42.963,42.5455,42.8659,279373.0
2021-06-30 10:30:00,44.17,44.38,43.88,44.22,147741.0,42.8854,43.0893,42.6038,42.9339,147741.0
2021-06-30 11:00:00,44.25,44.28,43.83,43.95,98566.0,42.963,42.9922,42.5553,42.6718,98566.0
2021-06-30 11:30:00,43.95,44.28,43.81,44.14,115159.0,42.6718,42.9922,42.5358,42.8562,115159.0
2021-06-30 12:00:00,44.11,44.16,43.85,43.92,114833.0,42.8271,42.8757,42.5747,42.6426,114833.0
2021-06-30 12:30:00,43.92,44.13,43.72,43.75,68618.0,42.6426,42.8465,42.4485,42.4776,68618.0
2021-06-30 13:00:00,43.72,44.08,43.71,43.87,69723.0,42.4485,42.798,42.4387,42.5941,69723.0
2021-06-30 13:30:00,43.88,44.18,43.84,44.12,49129.0,42.6038,42.8951,42.565,42.8368,49129.0
2021-06-30 14:00:00,44.12,44.14,43.85,43.94,39254.0,42.8368,42.8562,42.5747,42.6621,39254.0
2021-06-30 14:30:00,43.95,44.16,43.93,44.13,38799.0,42.6718,42.8757,42.6523,42.8465,38799.0
2021-06-30 15:00:00,44.13,44.51,44.12,44.4,109990.0,42.8465,43.2155,42.8368,43.1087,109990.0
2021-06-30 15:30:00,44.37,44.72,44.28,44.54,201177.0,43.0796,43.4194,42.9922,43.2446,201177.0
2021-07-01 09:30:00,44.18,44.36,42.91,43.28,507070.0,42.8951,43.0698,41.662,42.0213,507070.0
2021-07-01 10:00:00,43.28,43.77,43.2,43.42,220100.0,42.0213,42.497,41.9436,42.1572,220100.0
2021-07-01 10:30:00,43.42,43.64,43.09,43.39,133906.0,42.1572,42.3708,41.8368,42.1281,133906.0
2021-07-01 11:00:00,43.37,43.46,42.14,42.56,277267.0,42.1086,42.196,40.9144,41.3222,277267.0
2021-07-01 11:30:00,42.54,42.84,42.46,42.78,59780.0,41.3028,41.594,41.2251,41.5358,59780.0
2021-07-01 12:00:00,42.76,42.93,42.7,42.82,42723.0,41.5164,41.6814,41.4581,41.5746,42723.0
2021-07-01 12:30:00,42.83,42.91,42.43,42.55,49910.0,41.5843,41.662,41.196,41.3125,49910.0
2021-07-01 13:00:00,42.55,42.59,42.39,42.47,40594.0,41.3125,41.3513,41.1571,41.2348,40594.0
2021-07-01 13:30:00,42.47,42.96,42.47,42.55,51954.0,41.2348,41.7106,41.2348,41.3125,51954.0
2021-07-01 14:00:00,42.55,42.71,42.49,42.7,42693.0,41.3125,41.4678,41.2542,41.4581,42693.0
2021-07-01 14:30:00,42.71,42.97,42.71,42.92,59703.0,41.4678,41.7203,41.4678,41.6717,59703.0
2021-07-01 15:00:00,42.94,42.98,42.6,42.6,43851.0,41.6911,41.73,41.361,41.361,43851.0
2021-07-01 15:30:00,42.63,42.75,42.33,42.54,111335.0,41.3902,41.5067,41.0989,41.3028,111335.0
2021-07-02 09:30:00,43.6,43.7,42.98,43.2,292136.0,42.3319,42.429,41.73,41.9436,292136.0
2021-07-02 10:00:00,43.18,43.59,43.12,43.45,204412.0,41.9242,42.3222,41.8659,42.1863,204412.0
2021-07-02 10:30:00,43.42,43.52,43.14,43.16,333242.0,42.1572,42.2543,41.8853,41.9047,333242.0
2021-07-02 11:00:00,43.16,43.22,42.61,42.93,432438.0,41.9047,41.963,41.3707,41.6814,432438.0
2021-07-02 11:30:00,42.95,43.19,42.92,42.97,85372.0,41.7008,41.9339,41.6717,41.7203,85372.0
2021-07-02 12:00:00,43.0,43.08,42.26,42.46,131443.0,41.7494,41.8271,41.0309,41.2251,131443.0
2021-07-02 12:30:00,42.47,42.75,42.46,42.75,53367.0,41.2348,41.5067,41.2251,41.5067,53367.0
2021-07-02 13:00:00,42.78,42.84,42.7,42.78,46140.0,41.5358,41.594,41.4581,41.5358,46140.0
2021-07-02 13:30:00,42.81,43.05,42.81,42.98,57674.0,41.5649,41.7979,41.5649,41.73,57674.0
2021-07-02 14:00:00,42.98,43.16,42.97,43.09,38523.0,41.73,41.9047,41.7203,41.8368,38523.0
2021-07-02 14:30:00,43.1,43.1,42.95,43.04,58218.0,41.8465,41.8465,41.7008,41.7882,58218.0
2021-07-02 15:00:00,43.04,43.2,42.99,43.18,63205.0,41.7882,41.9436,41.7397,41.9242,63205.0
2021-07-02 15:30:00,43.16,43.38,43.13,43.29,162310.0,41.9047,42.1183,41.8756,42.031,162310.0
2021-07-06 09:30:00,43.64,44.13,43.36,43.54,431068.0,42.3708,42.8465,42.0989,42.2737,431068.0
2021-07-06 10:00:00,43.54,43.72,43.13,43.14,236522.0,42.2737,42.4485,41.8756,41.8853,236522.0
2021-07-06 10:30:00,43.18,43.23,42.66,43.02,116155.0,41.9242,41.9727,41.4193,41.7688,116155.0
2021-07-06 11:00:00,42.99,43.15,42.82,43.02,68638.0,41.7397,41.895,41.5746,41.7688,68638.0
2021-07-06 11:30:00,43.02,43.11,42.86,42.93,52080.0,41.7688,41.8562,41.6135,41.6814,52080.0
2021-07-06 12:00:00,42.94,42.94,41.36,41.9,341777.0,41.6911,41.6911,40.1571,40.6814,341777.0
2021-07-06 12:30:00,41.86,42.26,41.67,42.25,102884.0,40.6426,41.0309,40.4581,41.0212,102884.0
2021-07-06 13:00:00,42.24,42.41,42.14,42.38,64624.0,41.0115,41.1766,40.9144,41.1474,64624.0
2021-07-06 13:30:00,42.39,42.61,42.31,42.56,53374.0,41.1571,41.3707,41.0795,41.3222,53374.0
2021-07-06 14:00:00,42.53,42.84,42.51,42.72,30240.0,41.2931,41.594,41.2736,41.4775,30240.0
2021-07-06 14:30:00,42.75,42.84,42.61,42.71,36288.0,41.5067,41.594,41.3707,41.4678,36288.0
2021-07-06 15:00:00,42.7,42.97,42.67,42.93,41939.0,41.4581,41.7203,41.429,41.6814,41939.0
2021-07-06 15:30:00,42.95,43.09,42.91,42.99,100032.0,41.7008,41.8368,41.662,41.7397,100032.0
2021-07-07 09:30:00,43.9,43.91,42.67,42.7,378679.0,42.6232,42.6329,41.429,41.4581,378679.0
2021-07-07 10:00:00,42.66,42.72,41.78,41.78,303912.0,41.4193,41.4775,40.5649,40.5649,303912.0
2021-07-07 10:30:00,41.81,41.86,40.7,41.25,402815.0,40.594,40.6426,39.5163,40.0503,402815.0
2021-07-07 11:00:00,41.24,41.36,40.91,41.03,101713.0,40.0406,40.1571,39.7202,39.8367,101713.0
2021-07-07 11:30:00,41.02,41.52,40.82,41.42,124291.0,39.827,40.3124,39.6328,40.2153,124291.0
2021-07-07 12:00:00,41.44,41.71,41.24,41.29,67883.0,40.2348,40.4969,40.0406,40.0891,67883.0
2021-07-07 12:30:00,41.29,41.43,41.19,41.24,28140.0,40.0891,40.2251,39.992,40.0406,28140.0
2021-07-07 13:00:00,41.25,41.36,41.15,41.22,42140.0,40.0503,40.1571,39.9532,40.0212,42140.0
2021-07-07 13:30:00,41.22,41.41,41.09,41.27,29820.0,40.0212,40.2056,39.8949,40.0697,29820.0
2021-07-07 14:00:00,41.3,41.58,41.2,41.23,77534.0,40.0988,40.3707,40.0017,40.0309,77534.0
2021-07-07 14:30:00,41.21,41.51,40.95,41.46,90372.0,40.0115,40.3027,39.759,40.2542,90372.0
2021-07-07 15:00:00,41.45,41.56,41.23,41.27,57306.0,40.2445,40.3513,40.0309,40.0697,57306.0
2021-07-07 15:30:00,41.29,41.52,41.16,41.22,101281.0,40.0891,40.3124,39.9629,40.0212,101281.0
2021-07-08 09:30:00,38.54,39.02,37.76,39.02,1012907.0,37.4191,37.8851,36.6618,37.8851,1012907.0
2021-07-08 10:00:00,39.02,39.54,38.45,39.52,369426.0,37.8851,38.39,37.3317,38.3706,369426.0
2021-07-08 10:30:00,39.55,39.75,39.2,39.25,166809.0,38.3997,38.5939,38.0599,38.1085,166809.0
2021-07-08 11:00:00,39.29,39.93,39.17,39.86,157752.0,38.1473,38.7687,38.0308,38.7007,157752.0
2021-07-08 11:30:00,39.85,40.18,39.64,40.14,119878.0,38.691,39.0114,38.4871,38.9726,119878.0
2021-07-08 12:00:00,40.17,40.3,39.94,40.27,84983.0,39.0017,39.1279,38.7784,39.0988,84983.0
2021-07-08 12:30:00,40.28,40.37,40.01,40.01,41751.0,39.1085,39.1959,38.8464,38.8464,41751.0
2021-07-08 13:00:00,40.01,40.13,39.75,40.12,89783.0,38.8464,38.9629,38.5939,38.9532,89783.0
2021-07-08 13:30:00,40.13,40.2,39.73,39.73,77552.0,38.9629,39.0308,38.5745,38.5745,77552.0
2021-07-08 14:00:00,39.76,39.81,39.23,39.26,121338.0,38.6036,38.6522,38.089,38.1182,121338.0
2021-07-08 14:30:00,39.28,39.42,39.1,39.33,109052.0,38.1376,38.2735,37.9628,38.1861,109052.0
2021-07-08 15:00:00,39.33,39.44,39.09,39.27,76811.0,38.1861,38.2929,37.9531,38.1279,76811.0
2021-07-08 15:30:00,39.28,39.8,39.08,39.8,142117.0,38.1376,38.6425,37.9434,38.6425,142117.0
2021-07-09 09:30:00,40.2,40.36,39.26,40.27,470463.0,39.0308,39.1862,38.1182,39.0988,470463.0
2021-07-09 10:00:00,40.28,40.66,40.16,40.58,200961.0,39.1085,39.4775,38.992,39.3998,200961.0
2021-07-09 10:30:00,40.57,40.92,40.5,40.86,135794.0,39.3901,39.7299,39.3221,39.6716,135794.0
2021-07-09 11:00:00,40.89,41.46,40.87,41.33,128952.0,39.7008,40.2542,39.6813,40.128,128952.0
2021-07-09 11:30:00,41.39,41.58,41.36,41.39,126318.0,40.1862,40.3707,40.1571,40.1862,126318.0
2021-07-09 12:00:00,41.4,41.52,41.37,41.43,71282.0,40.1959,40.3124,40.1668,40.2251,71282.0
2021-07-09 12:30:00,41.42,41.66,41.29,41.59,63137.0,40.2153,40.4484,40.0891,40.3804,63137.0
2021-07-09 13:00:00,41.59,41.61,41.45,41.61,91054.0,40.3804,40.3998,40.2445,40.3998,91054.0
2021-07-09 13:30:00,41.61,41.79,41.61,41.68,86465.0,40.3998,40.5746,40.3998,40.4678,86465.0
2021-07-09 14:00:00,41.66,41.78,41.55,41.78,73055.0,40.4484,40.5649,40.3416,40.5649,73055.0
2021-07-09 14:30:00,41.78,41.93,41.76,41.86,53082.0,40.5649,40.7105,40.5455,40.6426,53082.0
2021-07-09 15:00:00,41.86,41.9,41.8,41.86,49720.0,40.6426,40.6814,40.5843,40.6426,49720.0
2021-07-09 15:30:00,41.85,41.91,41.6,41.77,147809.0,40.6328,40.6911,40.3901,40.5552,147809.0
2021-07-12 09:30:00,42.13,42.69,42.01,42.27,387521.0,40.9047,41.4484,40.7882,41.0406,387521.0
2021-07-12 10:00:00,42.27,42.59,41.81,42.17,226107.0,41.0406,41.3513,40.594,40.9435,226107.0
2021-07-12 10:30:00,42.2,42.45,42.18,42.21,91265.0,40.9727,41.2154,40.9532,40.9824,91265.0
2021-07-12 11:00:00,42.2,42.4,42.02,42.03,73053.0,40.9727,41.1668,40.7979,40.8076,73053.0
2021-07-12 11:30:00,42.03,43.13,42.03,42.96,197679.0,40.8076,41.8756,40.8076,41.7106,197679.0
2021-07-12 12:00:00,42.95,42.97,42.7,42.75,39911.0,41.7008,41.7203,41.4581,41.5067,39911.0
2021-07-12 12:30:00,42.74,42.86,42.49,42.53,26740.0,41.497,41.6135,41.2542,41.2931,26740.0
2021-07-12 13:00:00,42.48,42.62,42.46,42.58,35706.0,41.2445,41.3804,41.2251,41.3416,35706.0
2021-07-12 13:30:00,42.58,42.77,42.57,42.77,31131.0,41.3416,41.5261,41.3319,41.5261,31131.0
2021-07-12 14:00:00,42.77,43.0,42.77,42.91,40664.0,41.5261,41.7494,41.5261,41.662,40664.0
2021-07-12 14:30:00,42.95,42.99,42.85,42.94,25828.0,41.7008,41.7397,41.6038,41.6911,25828.0
2021-07-12 15:00:00,42.94,43.09,42.91,43.07,131041.0,41.6911,41.8368,41.662,41.8174,131041.0
2021-07-12 15:30:00,43.08,43.33,42.99,43.33,177405.0,41.8271,42.0698,41.7397,42.0698,177405.0
2021-07-13 09:30:00,42.75,42.98,42.11,42.64,382763.0,41.5067,41.73,40.8853,41.3999,382763.0
2021-07-13 10:00:00,42.66,43.15,42.66,43.15,127166.0,41.4193,41.895,41.4193,41.895,127166.0
2021-07-13 10:30:00,43.14,43.14,42.83,43.03,73962.0,41.8853,41.8853,41.5843,41.7785,73962.0
2021-07-13 11:00:00,43.05,43.22,43.02,43.17,158853.0,41.7979,41.963,41.7688,41.9145,158853.0
2021-07-13 11:30:00,43.17,43.22,42.97,43.2,60319.0,41.9145,41.963,41.7203,41.9436,60319.0
2021-07-13 12:00:00,43.22,43.31,43.09,43.27,38084.0,41.963,42.0504,41.8368,42.0115,38084.0
2021-07-13 12:30:00,43.24,43.3,43.13,43.19,46835.0,41.9824,42.0407,41.8756,41.9339,46835.0
2021-07-13 13:00:00,43.19,43.25,42.37,42.57,110380.0,41.9339,41.9921,41.1377,41.3319,110380.0
2021-07-13 13:30:00,42.57,42.64,42.35,42.51,61324.0,41.3319,41.3999,41.1183,41.2736,61324.0
2021-07-13 14:00:00,42.51,42.93,42.16,42.87,82481.0,41.2736,41.6814,40.9338,41.6232,82481.0
2021-07-13 14:30:00,42.86,42.93,42.52,42.85,40443.0,41.6135,41.6814,41.2834,41.6038,40443.0
2021-07-13 15:00:00,42.82,42.84,42.62,42.68,35848.0,41.5746,41.594,41.3804,41.4387,35848.0
2021-07-13 15:30:00,42.68,42.88,42.47,42.62,193142.0,41.4387,41.6329,41.2348,41.3804,193142.0
2021-07-14 09:30:00,43.42,44.78,43.42,44.05,1492447.0,42.1572,43.4776,42.1572,42.7689,1492447.0
2021-07-14 10:00:00,44.07,44.5,43.18,43.39,410589.0,42.7883,43.2058,41.9242,42.1281,410589.0
2021-07-14 10:30:00,43.41,43.62,42.9,43.47,231831.0,42.1475,42.3514,41.6523,42.2057,231831.0
2021-07-14 11:00:00,43.5,43.63,42.37,42.61,337437.0,42.2349,42.3611,41.1377,41.3707,337437.0
2021-07-14 11:30:00,42.6,42.77,41.86,41.95,220687.0,41.361,41.5261,40.6426,40.7299,220687.0
2021-07-14 12:00:00,41.9,42.65,41.9,42.57,86671.0,40.6814,41.4096,40.6814,41.3319,86671.0
2021-07-14 12:30:00,42.57,42.87,42.5,42.77,87048.0,41.3319,41.6232,41.2639,41.5261,87048.0
2021-07-14 13:00:00,42.79,42.87,42.23,42.3,51861.0,41.5455,41.6232,41.0018,41.0698,51861.0
2021-07-14 13:30:00,42.29,42.51,42.26,42.39,32564.0,41.06,41.2736,41.0309,41.1571,32564.0
2021-07-14 14:00:00,42.38,42.76,42.36,42.61,62713.0,41.1474,41.5164,41.128,41.3707,62713.0
2021-07-14 14:30:00,42.61,42.66,42.44,42.59,45121.0,41.3707,41.4193,41.2057,41.3513,45121.0
2021-07-14 15:00:00,42.56,42.77,42.33,42.34,55732.0,41.3222,41.5261,41.0989,41.1086,55732.0
2021-07-14 15:30:00,42.34,42.52,41.98,42.18,182069.0,41.1086,41.2834,40.7591,40.9532,182069.0
2021-07-15 09:30:00,41.79,41.79,39.67,41.25,659685.0,40.5746,40.5746,38.5162,40.0503,659685.0
2021-07-15 10:00:00,41.23,41.34,40.07,40.23,253255.0,40.0309,40.1377,38.9046,39.06,253255.0
2021-07-15 10:30:00,40.27,40.75,40.05,40.45,185225.0,39.0988,39.5648,38.8852,39.2736,185225.0
2021-07-15 11:00:00,40.41,40.7,40.02,40.56,117745.0,39.2347,39.5163,38.8561,39.3804,117745.0
2021-07-15 11:30:00,40.55,40.74,40.01,40.04,160968.0,39.3707,39.5551,38.8464,38.8755,160968.0
2021-07-15 12:00:00,40.02,40.09,39.36,39.62,350400.0,38.8561,38.924,38.2153,38.4677,350400.0
2021-07-15 12:30:00,39.63,39.81,39.33,39.57,149902.0,38.4774,38.6522,38.1861,38.4192,149902.0
2021-07-15 13:00:00,39.56,39.57,38.93,39.17,174934.0,38.4094,38.4192,37.7978,38.0308,174934.0
2021-07-15 13:30:00,39.13,39.13,38.57,38.6,112952.0,37.9919,37.9919,37.4482,37.4774,112952.0
2021-07-15 14:00:00,38.59,38.97,38.59,38.84,77122.0,37.4677,37.8366,37.4677,37.7104,77122.0
2021-07-15 14:30:00,38.81,39.28,38.8,39.21,102255.0,37.6813,38.1376,37.6715,38.0696,102255.0
2021-07-15 15:00:00,39.21,39.35,38.97,39.2,77149.0,38.0696,38.2056,37.8366,38.0599,77149.0
2021-07-15 15:30:00,39.26,39.68,39.26,39.42,163718.0,38.1182,38.526,38.1182,38.2735,163718.0
2021-07-16 09:30:00,39.98,40.45,39.43,39.55,422232.0,38.8172,39.2736,38.2832,38.3997,422232.0
2021-07-16 10:00:00,39.54,39.59,38.26,38.3,349325.0,38.39,38.4386,37.1473,37.1861,349325.0
2021-07-16 10:30:00,38.26,38.74,38.26,38.51,122260.0,37.1473,37.6133,37.1473,37.39,122260.0
2021-07-16 11:00:00,38.51,38.53,38.05,38.1,214536.0,37.39,37.4094,36.9434,36.9919,214536.0
2021-07-16 11:30:00,38.08,38.49,38.08,38.37,147253.0,36.9725,37.3706,36.9725,37.2541,147253.0
2021-07-16 12:00:00,38.36,38.58,38.32,38.39,53074.0,37.2443,37.4579,37.2055,37.2735,53074.0
2021-07-16 12:30:00,38.4,38.42,38.15,38.24,42052.0,37.2832,37.3026,37.0405,37.1278,42052.0
2021-07-16 13:00:00,38.25,38.36,37.96,37.97,130218.0,37.1375,37.2443,36.856,36.8657,130218.0
2021-07-16 13:30:00,37.96,38.02,37.7,37.75,179862.0,36.856,36.9142,36.6035,36.6521,179862.0
2021-07-16 14:00:00,37.71,37.71,37.45,37.45,138599.0,36.6132,36.6132,36.3608,36.3608,138599.0
2021-07-16 14:30:00,37.45,37.52,37.13,37.14,130846.0,36.3608,36.4288,36.0501,36.0598,130846.0
2021-07-16 15:00:00,37.16,37.23,36.92,36.92,157029.0,36.0792,36.1472,35.8462,35.8462,157029.0
2021-07-16 15:30:00,36.94,36.99,36.6,36.75,284134.0,35.8656,35.9142,35.5355,35.6812,284134.0
2021-07-19 09:30:00,35.21,35.77,34.78,35.06,938253.0,34.186,34.7297,33.7685,34.0403,938253.0
2021-07-19 10:00:00,35.05,36.35,34.72,36.23,379362.0,34.0306,35.2928,33.7102,35.1763,379362.0
2021-07-19 10:30:00,36.22,36.67,35.74,36.54,215416.0,35.1666,35.6035,34.7005,35.4773,215416.0
2021-07-19 11:00:00,36.54,36.93,36.33,36.44,171048.0,35.4773,35.8559,35.2734,35.3802,171048.0
2021-07-19 11:30:00,36.42,36.88,36.39,36.45,92766.0,35.3608,35.8074,35.3316,35.3899,92766.0
2021-07-19 12:00:00,36.44,36.47,36.12,36.2,78112.0,35.3802,35.4093,35.0695,35.1472,78112.0
2021-07-19 12:30:00,36.17,36.18,35.76,36.03,136737.0,35.118,35.1277,34.72,34.9821,136737.0
2021-07-19 13:00:00,36.01,36.29,35.86,35.92,94423.0,34.9627,35.2345,34.8171,34.8753,94423.0
2021-07-19 13:30:00,35.89,36.33,35.8,36.0,105004.0,34.8462,35.2734,34.7588,34.953,105004.0
2021-07-19 14:00:00,35.98,36.59,35.98,36.53,69117.0,34.9336,35.5258,34.9336,35.4676,69117.0
2021-07-19 14:30:00,36.55,36.55,36.01,36.18,104222.0,35.487,35.487,34.9627,35.1277,104222.0
2021-07-19 15:00:00,36.14,36.46,36.04,36.1,77151.0,35.0889,35.3996,34.9918,35.0501,77151.0
2021-07-19 15:30:00,36.12,36.82,36.01,36.82,212746.0,35.0695,35.7491,34.9627,35.7491,212746.0
2021-07-20 09:30:00,37.14,37.23,35.88,36.61,442205.0,36.0598,36.1472,34.8365,35.5452,442205.0
2021-07-20 10:00:00,36.55,37.44,36.23,37.2,150016.0,35.487,36.3511,35.1763,36.1181,150016.0
2021-07-20 10:30:00,37.25,37.78,37.01,37.67,163263.0,36.1666,36.6812,35.9336,36.5744,163263.0
2021-07-20 11:00:00,37.64,37.9,37.45,37.66,86993.0,36.5453,36.7977,36.3608,36.5647,86993.0
2021-07-20 11:30:00,37.67,38.24,37.65,38.17,123474.0,36.5744,37.1278,36.555,37.0599,123474.0
2021-07-20 12:00:00,38.11,38.38,38.1,38.34,143404.0,37.0016,37.2638,36.9919,37.2249,143404.0
2021-07-20 12:30:00,38.35,38.63,38.3,38.56,103428.0,37.2346,37.5065,37.1861,37.4385,103428.0
2021-07-20 13:00:00,38.56,38.57,38.15,38.17,78252.0,37.4385,37.4482,37.0405,37.0599,78252.0
2021-07-20 13:30:00,38.19,38.42,38.0,38.22,62974.0,37.0793,37.3026,36.8948,37.1084,62974.0
2021-07-20 14:00:00,38.25,38.65,38.2,38.65,46276.0,37.1375,37.5259,37.089,37.5259,46276.0
2021-07-20 14:30:00,38.65,38.85,38.53,38.77,119331.0,37.5259,37.7201,37.4094,37.6424,119331.0
2021-07-20 15:00:00,38.78,39.07,38.77,38.95,142924.0,37.6521,37.9337,37.6424,37.8172,142924.0
2021-07-20 15:30:00,38.93,39.05,38.33,38.34,139123.0,37.7978,37.9143,37.2152,37.2249,139123.0
2021-07-21 09:30:00,38.67,40.78,38.63,40.75,607944.0,37.5453,39.594,37.5065,39.5648,607944.0
2021-07-21 10:00:00,40.8,40.94,40.25,40.5,216353.0,39.6134,39.7493,39.0794,39.3221,216353.0
2021-07-21 10:30:00,40.52,40.54,39.84,40.18,141892.0,39.3415,39.3609,38.6813,39.0114,141892.0
2021-07-21 11:00:00,40.21,40.74,40.18,40.59,117183.0,39.0405,39.5551,39.0114,39.4095,117183.0
2021-07-21 11:30:00,40.59,40.82,40.49,40.82,80714.0,39.4095,39.6328,39.3124,39.6328,80714.0
2021-07-21 12:00:00,40.83,41.08,40.73,41.03,160156.0,39.6425,39.8852,39.5454,39.8367,160156.0
2021-07-21 12:30:00,41.06,41.08,40.6,40.6,72599.0,39.8658,39.8852,39.4192,39.4192,72599.0
2021-07-21 13:00:00,40.61,41.05,40.6,41.01,53549.0,39.4289,39.8561,39.4192,39.8173,53549.0
2021-07-21 13:30:00,41.03,41.17,40.99,41.12,55524.0,39.8367,39.9726,39.7979,39.9241,55524.0
2021-07-21 14:00:00,41.12,41.13,40.89,41.12,45079.0,39.9241,39.9338,39.7008,39.9241,45079.0
2021-07-21 14:30:00,41.14,41.24,41.07,41.23,92061.0,39.9435,40.0406,39.8755,40.0309,92061.0
2021-07-21 15:00:00,41.22,41.37,41.18,41.3,92855.0,40.0212,40.1668,39.9823,40.0988,92855.0
2021-07-21 15:30:00,41.33,41.84,41.2,41.83,220044.0,40.128,40.6231,40.0017,40.6134,220044.0
2021-07-22 09:30:00,40.85,41.62,40.48,40.72,419719.0,39.6619,40.4095,39.3027,39.5357,419719.0
2021-07-22 10:00:00,40.8,41.13,40.5,40.74,130738.0,39.6134,39.9338,39.3221,39.5551,130738.0
2021-07-22 10:30:00,40.76,40.77,40.48,40.65,88365.0,39.5745,39.5843,39.3027,39.4677,88365.0
2021-07-22 11:00:00,40.66,40.72,39.91,40.24,131384.0,39.4775,39.5357,38.7493,39.0697,131384.0
2021-07-22 11:30:00,40.3,40.67,40.23,40.61,58938.0,39.1279,39.4872,39.06,39.4289,58938.0
2021-07-22 12:00:00,40.65,40.66,40.04,40.37,47776.0,39.4677,39.4775,38.8755,39.1959,47776.0
2021-07-22 12:30:00,40.35,40.48,40.32,40.47,23493.0,39.1765,39.3027,39.1473,39.293,23493.0
2021-07-22 13:00:00,40.47,40.61,40.43,40.48,20927.0,39.293,39.4289,39.2541,39.3027,20927.0
2021-07-22 13:30:00,40.47,40.62,40.45,40.59,22065.0,39.293,39.4386,39.2736,39.4095,22065.0
2021-07-22 14:00:00,40.56,40.58,40.42,40.47,16476.0,39.3804,39.3998,39.2444,39.293,16476.0
2021-07-22 14:30:00,40.49,40.58,40.31,40.58,25680.0,39.3124,39.3998,39.1376,39.3998,25680.0
2021-07-22 15:00:00,40.56,40.61,40.44,40.54,34953.0,39.3804,39.4289,39.2639,39.3609,34953.0
2021-07-22 15:30:00,40.56,40.74,40.51,40.73,104528.0,39.3804,39.5551,39.3318,39.5454,104528.0
2021-07-23 09:30:00,41.29,41.4,40.16,40.45,367970.0,40.0891,40.1959,38.992,39.2736,367970.0
2021-07-23 10:00:00,40.39,40.47,39.96,40.47,138631.0,39.2153,39.293,38.7978,39.293,138631.0
2021-07-23 10:30:00,40.47,40.8,40.45,40.8,81734.0,39.293,39.6134,39.2736,39.6134,81734.0
2021-07-23 11:00:00,40.78,41.38,40.66,41.34,101769.0,39.594,40.1765,39.4775,40.1377,101769.0
2021-07-23 11:30:00,41.36,41.61,41.27,41.33,196134.0,40.1571,40.3998,40.0697,40.128,196134.0
2021-07-23 12:00:00,41.33,41.33,41.06,41.11,45634.0,40.128,40.128,39.8658,39.9144,45634.0
2021-07-23 12:30:00,41.12,41.18,40.95,41.08,44791.0,39.9241,39.9823,39.759,39.8852,44791.0
2021-07-23 13:00:00,41.08,41.35,41.0,41.22,40165.0,39.8852,40.1474,39.8076,40.0212,40165.0
2021-07-23 13:30:00,41.23,41.3,41.17,41.23,35608.0,40.0309,40.0988,39.9726,40.0309,35608.0
2021-07-23 14:00:00,41.23,41.3,41.15,41.2,38600.0,40.0309,40.0988,39.9532,40.0017,38600.0
2021-07-23 14:30:00,41.2,41.22,41.12,41.18,34418.0,40.0017,40.0212,39.9241,39.9823,34418.0
2021-07-23 15:00:00,41.17,41.19,41.07,41.18,33678.0,39.9726,39.992,39.8755,39.9823,33678.0
2021-07-23 15:30:00,41.19,41.54,41.19,41.51,281449.0,39.992,40.3319,39.992,40.3027,281449.0
2021-07-26 09:30:00,40.58,41.66,40.58,41.52,706714.0,39.3998,40.4484,39.3998,40.3124,706714.0
2021-07-26 10:00:00,41.47,41.79,41.11,41.24,127065.0,40.2639,40.5746,39.9144,40.0406,127065.0
2021-07-26 10:30:00,41.25,41.47,40.93,41.15,119975.0,40.0503,40.2639,39.7396,39.9532,119975.0
2021-07-26 11:00:00,41.14,41.4,40.98,41.25,94819.0,39.9435,40.1959,39.7881,40.0503,94819.0
2021-07-26 11:30:00,41.25,41.37,41.16,41.21,52384.0,40.0503,40.1668,39.9629,40.0115,52384.0
2021-07-26 12:00:00,41.18,41.26,40.91,41.08,42083.0,39.9823,40.06,39.7202,39.8852,42083.0
2021-07-26 12:30:00,41.06,41.06,40.63,40.81,29580.0,39.8658,39.8658,39.4483,39.6231,29580.0
2021-07-26 13:00:00,40.79,40.93,40.72,40.9,35028.0,39.6037,39.7396,39.5357,39.7105,35028.0
2021-07-26 13:30:00,40.9,41.05,40.82,41.03,33241.0,39.7105,39.8561,39.6328,39.8367,33241.0
2021-07-26 14:00:00,41.02,41.2,40.92,41.2,29671.0,39.827,40.0017,39.7299,40.0017,29671.0
2021-07-26 14:30:00,41.18,41.41,41.17,41.31,38921.0,39.9823,40.2056,39.9726,40.1085,38921.0
2021-07-26 15:00:00,41.33,41.57,41.31,41.55,39495.0,40.128,40.361,40.1085,40.3416,39495.0
2021-07-26 15:30:00,41.55,41.59,41.16,41.44,81184.0,40.3416,40.3804,39.9629,40.2348,81184.0
2021-07-27 09:30:00,40.8,40.82,39.37,39.48,466489.0,39.6134,39.6328,38.225,38.3318,466489.0
2021-07-27 10:00:00,39.46,39.67,38.69,39.22,320367.0,38.3124,38.5162,37.5647,38.0793,320367.0
2021-07-27 10:30:00,39.22,39.23,38.29,38.69,284044.0,38.0793,38.089,37.1764,37.5647,284044.0
2021-07-27 11:00:00,38.66,38.89,37.62,37.91,269988.0,37.5356,37.7589,36.5259,36.8074,269988.0
2021-07-27 11:30:00,37.89,37.89,37.5,37.7,208183.0,36.788,36.788,36.4094,36.6035,208183.0
2021-07-27 12:00:00,37.65,37.65,37.11,37.5,192860.0,36.555,36.555,36.0307,36.4094,192860.0
2021-07-27 12:30:00,37.49,37.55,37.2,37.2,133032.0,36.3996,36.4579,36.1181,36.1181,133032.0
2021-07-27 13:00:00,37.2,37.38,36.72,36.99,199344.0,36.1181,36.2928,35.652,35.9142,199344.0
2021-07-27 13:30:00,36.96,37.54,36.9,37.27,83876.0,35.8851,36.4482,35.8268,36.186,83876.0
2021-07-27 14:00:00,37.3,38.11,37.29,37.94,106922.0,36.2152,37.0016,36.2055,36.8366,106922.0
2021-07-27 14:30:00,37.94,38.64,37.9,38.62,111108.0,36.8366,37.5162,36.7977,37.4968,111108.0
2021-07-27 15:00:00,38.63,38.93,38.63,38.82,111261.0,37.5065,37.7978,37.5065,37.691,111261.0
2021-07-27 15:30:00,38.74,39.15,38.4,39.15,228848.0,37.6133,38.0114,37.2832,38.0114,228848.0
2021-07-28 09:30:00,39.48,40.13,39.03,39.65,501796.0,38.3318,38.9629,37.8949,38.4968,501796.0
2021-07-28 10:00:00,39.7,40.14,39.5,39.9,192563.0,38.5454,38.9726,38.3512,38.7396,192563.0
2021-07-28 10:30:00,39.91,40.24,39.56,40.16,193626.0,38.7493,39.0697,38.4094,38.992,193626.0
2021-07-28 11:00:00,40.17,40.86,40.11,40.55,176365.0,39.0017,39.6716,38.9434,39.3707,176365.0
2021-07-28 11:30:00,40.54,41.04,40.42,41.02,198003.0,39.3609,39.8464,39.2444,39.827,198003.0
2021-07-28 12:00:00,41.02,41.27,40.95,41.12,111025.0,39.827,40.0697,39.759,39.9241,111025.0
2021-07-28 12:30:00,41.16,41.28,40.84,40.89,85632.0,39.9629,40.0794,39.6522,39.7008,85632.0
2021-07-28 13:00:00,40.92,41.03,40.68,40.78,77119.0,39.7299,39.8367,39.4969,39.594,77119.0
2021-07-28 13:30:00,40.77,40.8,40.53,40.67,73849.0,39.5843,39.6134,39.3512,39.4872,73849.0
2021-07-28 14:00:00,40.71,41.14,40.28,41.12,147164.0,39.526,39.9435,39.1085,39.9241,147164.0
2021-07-28 14:30:00,41.14,41.5,40.87,41.19,214431.0,39.9435,40.293,39.6813,39.992,214431.0
2021-07-28 15:00:00,41.22,41.46,41.09,41.46,91197.0,40.0212,40.2542,39.8949,40.2542,91197.0
2021-07-28 15:30:00,41.46,41.5,41.09,41.1,176769.0,40.2542,40.293,39.8949,39.9047,176769.0
2021-07-29 09:30:00,41.24,42.92,41.24,42.43,835655.0,40.0406,41.6717,40.0406,41.196,835655.0
2021-07-29 10:00:00,42.48,42.96,42.12,42.96,363102.0,41.2445,41.7106,40.895,41.7106,363102.0
2021-07-29 10:30:00,42.97,43.19,42.9,43.15,310985.0,41.7203,41.9339,41.6523,41.895,310985.0
2021-07-29 11:00:00,43.16,43.34,42.94,43.09,153151.0,41.9047,42.0795,41.6911,41.8368,153151.0
2021-07-29 11:30:00,43.1,43.15,42.64,42.98,138380.0,41.8465,41.895,41.3999,41.73,138380.0
2021-07-29 12:00:00,43.02,43.49,42.97,43.37,133415.0,41.7688,42.2251,41.7203,42.1086,133415.0
2021-07-29 12:30:00,43.38,43.41,43.06,43.35,117721.0,42.1183,42.1475,41.8077,42.0892,117721.0
2021-07-29 13:00:00,43.36,43.47,43.18,43.44,110987.0,42.0989,42.2057,41.9242,42.1766,110987.0
2021-07-29 13:30:00,43.44,43.6,43.43,43.57,202222.0,42.1766,42.3319,42.1669,42.3028,202222.0
2021-07-29 14:00:00,43.57,43.68,43.38,43.55,96909.0,42.3028,42.4096,42.1183,42.2834,96909.0
2021-07-29 14:30:00,43.55,43.6,43.18,43.32,111570.0,42.2834,42.3319,41.9242,42.0601,111570.0
2021-07-29 15:00:00,43.31,43.36,43.1,43.17,98888.0,42.0504,42.0989,41.8465,41.9145,98888.0
2021-07-29 15:30:00,43.17,43.52,43.12,43.45,246528.0,41.9145,42.2543,41.8659,42.1863,246528.0
2021-07-30 09:30:00,42.19,44.11,42.12,43.87,639610.0,40.963,42.8271,40.895,42.5941,639610.0
2021-07-30 10:00:00,43.89,44.49,43.52,43.63,328963.0,42.6135,43.1961,42.2543,42.3611,328963.0
2021-07-30 10:30:00,43.66,43.79,43.07,43.19,131549.0,42.3902,42.5164,41.8174,41.9339,131549.0
2021-07-30 11:00:00,43.14,43.21,42.8,43.09,75238.0,41.8853,41.9533,41.5552,41.8368,75238.0
2021-07-30 11:30:00,43.08,43.18,42.71,43.08,118791.0,41.8271,41.9242,41.4678,41.8271,118791.0
2021-07-30 12:00:00,43.07,43.54,43.07,43.44,128943.0,41.8174,42.2737,41.8174,42.1766,128943.0
2021-07-30 12:30:00,43.5,43.91,43.46,43.91,73646.0,42.2349,42.6329,42.196,42.6329,73646.0
2021-07-30 13:00:00,43.91,43.91,43.58,43.72,73771.0,42.6329,42.6329,42.3125,42.4485,73771.0
2021-07-30 13:30:00,43.68,43.95,43.62,43.94,89063.0,42.4096,42.6718,42.3514,42.6621,89063.0
2021-07-30 14:00:00,43.96,44.29,43.85,44.13,124771.0,42.6815,43.0019,42.5747,42.8465,124771.0
2021-07-30 14:30:00,44.11,44.25,43.81,44.22,121980.0,42.8271,42.963,42.5358,42.9339,121980.0
2021-07-30 15:00:00,44.25,44.35,44.09,44.21,227097.0,42.963,43.0601,42.8077,42.9242,227097.0
2021-07-30 15:30:00,44.21,44.38,44.04,44.35,240482.0,42.9242,43.0893,42.7591,43.0601,240482.0
2021-08-02 09:30:00,45.17,46.5,45.07,46.12,1202967.0,43.8563,45.1476,43.7592,44.7787,1202967.0
2021-08-02 10:00:00,46.11,46.54,45.55,46.31,459449.0,44.7689,45.1864,44.2252,44.9631,459449.0
2021-08-02 10:30:00,46.35,46.74,46.15,46.56,280997.0,45.002,45.3806,44.8078,45.2059,280997.0
2021-08-02 11:00:00,46.59,46.89,46.26,46.59,194889.0,45.235,45.5263,44.9146,45.235,194889.0
2021-08-02 11:30:00,46.62,46.74,46.06,46.06,127256.0,45.2641,45.3806,44.7204,44.7204,127256.0
2021-08-02 12:00:00,46.06,46.06,45.28,45.79,276878.0,44.7204,44.7204,43.9631,44.4583,276878.0
2021-08-02 12:30:00,45.78,46.05,45.64,45.82,112148.0,44.4485,44.7107,44.3126,44.4874,112148.0
2021-08-02 13:00:00,45.81,46.2,45.79,46.03,86191.0,44.4777,44.8563,44.4583,44.6913,86191.0
2021-08-02 13:30:00,46.08,46.14,45.73,45.92,86457.0,44.7398,44.7981,44.4,44.5845,86457.0
2021-08-02 14:00:00,45.92,46.11,45.83,45.9,58149.0,44.5845,44.7689,44.4971,44.5651,58149.0
2021-08-02 14:30:00,45.88,46.04,45.84,45.96,58859.0,44.5456,44.701,44.5068,44.6233,58859.0
2021-08-02 15:00:00,45.96,46.04,45.28,45.32,139955.0,44.6233,44.701,43.9631,44.0019,139955.0
2021-08-02 15:30:00,45.35,45.44,44.88,45.19,329596.0,44.031,44.1184,43.5747,43.8757,329596.0
2021-08-03 09:30:00,45.29,45.86,44.25,44.37,393057.0,43.9728,44.5262,42.963,43.0796,393057.0
2021-08-03 10:00:00,44.35,45.2,43.62,45.12,316338.0,43.0601,43.8854,42.3514,43.8077,316338.0
2021-08-03 10:30:00,45.15,45.21,44.28,44.63,104784.0,43.8369,43.8951,42.9922,43.332,104784.0
2021-08-03 11:00:00,44.62,44.85,43.87,44.42,124231.0,43.3223,43.5456,42.5941,43.1281,124231.0
2021-08-03 11:30:00,44.39,45.72,44.34,45.55,166028.0,43.099,44.3903,43.0504,44.2252,166028.0
2021-08-03 12:00:00,45.56,45.68,45.25,45.35,103191.0,44.2349,44.3515,43.934,44.031,103191.0
2021-08-03 12:30:00,45.36,45.65,45.3,45.65,59831.0,44.0408,44.3223,43.9825,44.3223,59831.0
2021-08-03 13:00:00,45.67,45.95,45.32,45.38,83030.0,44.3417,44.6136,44.0019,44.0602,83030.0
2021-08-03 13:30:00,45.43,45.81,45.43,45.67,45995.0,44.1087,44.4777,44.1087,44.3417,45995.0
2021-08-03 14:00:00,45.69,45.91,45.41,45.83,52836.0,44.3612,44.5748,44.0893,44.4971,52836.0
2021-08-03 14:30:00,45.8,45.85,45.52,45.7,45621.0,44.468,44.5165,44.1961,44.3709,45621.0
2021-08-03 15:00:00,45.72,45.86,45.48,45.8,48903.0,44.3903,44.5262,44.1573,44.468,48903.0
2021-08-03 15:30:00,45.82,45.97,45.56,45.94,109765.0,44.4874,44.633,44.2349,44.6039,109765.0
2021-08-04 09:30:00,46.04,47.19,46.0,46.97,598228.0,44.701,45.8175,44.6621,45.6039,598228.0
2021-08-04 10:00:00,46.96,47.19,46.38,46.92,197705.0,45.5942,45.8175,45.0311,45.5554,197705.0
2021-08-04 10:30:00,46.88,47.76,46.43,47.69,381336.0,45.5166,46.371,45.0796,46.303,381336.0
2021-08-04 11:00:00,47.7,48.11,47.18,47.43,283151.0,46.3127,46.7108,45.8078,46.0506,283151.0
2021-08-04 11:30:00,47.43,47.67,47.05,47.21,85177.0,46.0506,46.2836,45.6816,45.837,85177.0
2021-08-04 12:00:00,47.25,47.67,47.04,47.67,94695.0,45.8758,46.2836,45.6719,46.2836,94695.0
2021-08-04 12:30:00,47.69,47.84,47.54,47.77,82989.0,46.303,46.4486,46.1574,46.3807,82989.0
2021-08-04 13:00:00,47.8,48.01,47.74,47.86,107555.0,46.4098,46.6137,46.3515,46.468,107555.0
2021-08-04 13:30:00,47.87,48.06,47.55,47.92,140082.0,46.4778,46.6622,46.1671,46.5263,140082.0
2021-08-04 14:00:00,47.94,48.1,47.71,47.91,102597.0,46.5457,46.7011,46.3224,46.5166,102597.0
2021-08-04 14:30:00,47.92,48.13,47.69,47.73,64835.0,46.5263,46.7302,46.303,46.3418,64835.0
2021-08-04 15:00:00,47.74,47.74,47.42,47.54,83647.0,46.3515,46.3515,46.0408,46.1574,83647.0
2021-08-04 15:30:00,47.51,47.74,47.36,47.59,96540.0,46.1282,46.3515,45.9826,46.2059,96540.0
2021-08-05 09:30:00,48.01,48.17,47.45,47.71,335154.0,46.6137,46.769,46.07,46.3224,335154.0
2021-08-05 10:00:00,47.72,47.83,46.44,46.9,198667.0,46.3321,46.4389,45.0893,45.536,198667.0
2021-08-05 10:30:00,46.89,47.42,46.65,47.33,100345.0,45.5263,46.0408,45.2932,45.9535,100345.0
2021-08-05 11:00:00,47.4,47.66,47.37,47.55,60740.0,46.0214,46.2739,45.9923,46.1671,60740.0
2021-08-05 11:30:00,47.56,47.76,47.0,47.11,72712.0,46.1768,46.371,45.6331,45.7399,72712.0
2021-08-05 12:00:00,47.11,47.4,46.97,47.15,78313.0,45.7399,46.0214,45.6039,45.7787,78313.0
2021-08-05 12:30:00,47.16,47.27,46.83,46.89,33410.0,45.7884,45.8952,45.468,45.5263,33410.0
2021-08-05 13:00:00,46.86,47.01,46.68,46.88,24504.0,45.4971,45.6428,45.3224,45.5166,24504.0
2021-08-05 13:30:00,46.86,47.12,46.78,47.06,33343.0,45.4971,45.7496,45.4195,45.6913,33343.0
2021-08-05 14:00:00,47.08,47.1,46.8,46.87,38414.0,45.7107,45.7302,45.4389,45.5068,38414.0
2021-08-05 14:30:00,46.86,46.98,46.78,46.93,38985.0,45.4971,45.6136,45.4195,45.5651,38985.0
2021-08-05 15:00:00,46.9,46.92,46.78,46.85,36945.0,45.536,45.5554,45.4195,45.4874,36945.0
2021-08-05 15:30:00,46.83,47.18,46.6,47.17,121162.0,45.468,45.8078,45.2447,45.7981,121162.0
2021-08-06 09:30:00,46.4,47.1,46.23,46.86,182083.0,45.0505,45.7302,44.8855,45.4971,182083.0
2021-08-06 10:00:00,46.84,47.27,46.68,47.18,171858.0,45.4777,45.8952,45.3224,45.8078,171858.0
2021-08-06 10:30:00,47.17,47.27,46.62,46.83,147168.0,45.7981,45.8952,45.2641,45.468,147168.0
2021-08-06 11:00:00,46.82,47.05,46.2,46.99,117573.0,45.4583,45.6816,44.8563,45.6234,117573.0
2021-08-06 11:30:00,47.0,47.13,46.9,47.12,74110.0,45.6331,45.7593,45.536,45.7496,74110.0
2021-08-06 12:00:00,47.16,47.18,46.92,47.11,46918.0,45.7884,45.8078,45.5554,45.7399,46918.0
2021-08-06 12:30:00,47.07,47.14,46.71,47.0,29656.0,45.701,45.769,45.3515,45.6331,29656.0
2021-08-06 13:00:00,47.02,47.12,46.69,46.69,43083.0,45.6525,45.7496,45.3321,45.3321,43083.0
2021-08-06 13:30:00,46.68,46.79,46.48,46.65,56430.0,45.3224,45.4292,45.1282,45.2932,56430.0
2021-08-06 14:00:00,46.63,46.81,46.58,46.65,36885.0,45.2738,45.4486,45.2253,45.2932,36885.0
2021-08-06 14:30:00,46.65,46.69,46.42,46.51,30299.0,45.2932,45.3321,45.0699,45.1573,30299.0
2021-08-06 15:00:00,46.48,46.72,46.43,46.66,26260.0,45.1282,45.3612,45.0796,45.3029,26260.0
2021-08-06 15:30:00,46.66,46.74,46.42,46.61,109529.0,45.3029,45.3806,45.0699,45.2544,109529.0
2021-08-09 09:30:00,46.9,47.26,45.54,46.36,345185.0,45.536,45.8855,44.2155,45.0117,345185.0
2021-08-09 10:00:00,46.33,46.86,45.88,46.72,142893.0,44.9825,45.4971,44.5456,45.3612,142893.0
2021-08-09 10:30:00,46.75,46.86,46.34,46.46,89798.0,45.3903,45.4971,44.9923,45.1088,89798.0
2021-08-09 11:00:00,46.47,46.67,46.18,46.36,49612.0,45.1185,45.3127,44.8369,45.0117,49612.0
2021-08-09 11:30:00,46.34,46.88,46.28,46.88,75540.0,44.9923,45.5166,44.934,45.5166,75540.0
2021-08-09 12:00:00,46.9,46.99,46.62,46.62,30556.0,45.536,45.6234,45.2641,45.2641,30556.0
2021-08-09 12:30:00,46.65,46.75,46.42,46.52,24616.0,45.2932,45.3903,45.0699,45.167,24616.0
2021-08-09 13:00:00,46.56,46.56,46.29,46.3,51718.0,45.2059,45.2059,44.9437,44.9534,51718.0
2021-08-09 13:30:00,46.27,46.52,46.24,46.46,37499.0,44.9243,45.167,44.8952,45.1088,37499.0
2021-08-09 14:00:00,46.48,46.48,46.29,46.42,25804.0,45.1282,45.1282,44.9437,45.0699,25804.0
2021-08-09 14:30:00,46.45,46.61,46.32,46.42,31375.0,45.0991,45.2544,44.9728,45.0699,31375.0
2021-08-09 15:00:00,46.42,46.46,46.17,46.31,41422.0,45.0699,45.1088,44.8272,44.9631,41422.0
2021-08-09 15:30:00,46.31,46.4,46.06,46.1,76470.0,44.9631,45.0505,44.7204,44.7592,76470.0
2021-08-10 09:30:00,46.37,46.57,45.31,45.6,263977.0,45.0214,45.2156,43.9922,44.2738,263977.0
2021-08-10 10:00:00,45.6,45.64,44.72,44.72,203621.0,44.2738,44.3126,43.4194,43.4194,203621.0
2021-08-10 10:30:00,44.71,44.71,43.52,44.06,276331.0,43.4097,43.4097,42.2543,42.7786,276331.0
2021-08-10 11:00:00,44.05,44.37,43.79,44.33,161947.0,42.7689,43.0796,42.5164,43.0407,161947.0
2021-08-10 11:30:00,44.3,44.58,44.11,44.16,83709.0,43.0116,43.2834,42.8271,42.8757,83709.0
2021-08-10 12:00:00,44.2,45.01,44.2,44.76,104286.0,42.9145,43.7009,42.9145,43.4582,104286.0
2021-08-10 12:30:00,44.76,44.76,44.44,44.45,49514.0,43.4582,43.4582,43.1475,43.1572,49514.0
2021-08-10 13:00:00,44.45,44.79,44.41,44.59,54322.0,43.1572,43.4873,43.1184,43.2932,54322.0
2021-08-10 13:30:00,44.59,44.75,44.18,44.48,73463.0,43.2932,43.4485,42.8951,43.1864,73463.0
2021-08-10 14:00:00,44.51,44.59,44.07,44.48,59247.0,43.2155,43.2932,42.7883,43.1864,59247.0
2021-08-10 14:30:00,44.49,44.79,44.47,44.74,61931.0,43.1961,43.4873,43.1766,43.4388,61931.0
2021-08-10 15:00:00,44.77,44.81,44.66,44.8,134555.0,43.4679,43.5068,43.3611,43.497,134555.0
2021-08-10 15:30:00,44.83,44.83,44.27,44.44,115754.0,43.5262,43.5262,42.9825,43.1475,115754.0
2021-08-11 09:30:00,45.06,45.12,44.06,44.5,272151.0,43.7495,43.8077,42.7786,43.2058,272151.0
2021-08-11 10:00:00,44.48,44.64,43.63,43.65,140384.0,43.1864,43.3417,42.3611,42.3805,140384.0
2021-08-11 10:30:00,43.65,43.78,43.19,43.2,182223.0,42.3805,42.5067,41.9339,41.9436,182223.0
2021-08-11 11:00:00,43.21,43.26,42.43,43.01,225662.0,41.9533,42.0018,41.196,41.7591,225662.0
2021-08-11 11:30:00,42.98,43.3,42.66,42.96,80583.0,41.73,42.0407,41.4193,41.7106,80583.0
2021-08-11 12:00:00,42.95,43.41,42.91,43.26,99037.0,41.7008,42.1475,41.662,42.0018,99037.0
2021-08-11 12:30:00,43.26,43.57,43.23,43.38,46292.0,42.0018,42.3028,41.9727,42.1183,46292.0
2021-08-11 13:00:00,43.41,43.94,43.41,43.91,74592.0,42.1475,42.6621,42.1475,42.6329,74592.0
2021-08-11 13:30:00,43.92,43.96,43.46,43.58,73107.0,42.6426,42.6815,42.196,42.3125,73107.0
2021-08-11 14:00:00,43.53,43.85,43.47,43.82,69990.0,42.264,42.5747,42.2057,42.5455,69990.0
2021-08-11 14:30:00,43.88,44.04,43.81,43.98,80780.0,42.6038,42.7591,42.5358,42.7009,80780.0
2021-08-11 15:00:00,44.0,44.16,43.91,44.1,69718.0,42.7203,42.8757,42.6329,42.8174,69718.0
2021-08-11 15:30:00,44.12,44.27,44.07,44.1,110063.0,42.8368,42.9825,42.7883,42.8174,110063.0
2021-08-12 09:30:00,43.46,43.5,41.76,41.91,499783.0,42.196,42.2349,40.5455,40.6911,499783.0
2021-08-12 10:00:00,41.9,42.55,41.57,42.51,339825.0,40.6814,41.3125,40.361,41.2736,339825.0
2021-08-12 10:30:00,42.53,42.9,42.28,42.69,138919.0,41.2931,41.6523,41.0503,41.4484,138919.0
2021-08-12 11:00:00,42.61,42.91,42.31,42.85,102498.0,41.3707,41.662,41.0795,41.6038,102498.0
2021-08-12 11:30:00,42.8,43.12,42.77,42.85,75038.0,41.5552,41.8659,41.5261,41.6038,75038.0
2021-08-12 12:00:00,42.85,42.85,42.52,42.52,57317.0,41.6038,41.6038,41.2834,41.2834,57317.0
2021-08-12 12:30:00,42.53,42.6,42.34,42.35,51729.0,41.2931,41.361,41.1086,41.1183,51729.0
2021-08-12 13:00:00,42.38,42.55,42.27,42.4,52366.0,41.1474,41.3125,41.0406,41.1668,52366.0
2021-08-12 13:30:00,42.42,42.51,42.34,42.41,47399.0,41.1863,41.2736,41.1086,41.1766,47399.0
2021-08-12 14:00:00,42.43,42.57,42.39,42.5,19512.0,41.196,41.3319,41.1571,41.2639,19512.0
2021-08-12 14:30:00,42.47,42.83,42.47,42.8,35445.0,41.2348,41.5843,41.2348,41.5552,35445.0
2021-08-12 15:00:00,42.81,43.11,42.77,42.9,73806.0,41.5649,41.8562,41.5261,41.6523,73806.0
2021-08-12 15:30:00,42.93,42.98,42.55,42.6,111350.0,41.6814,41.73,41.3125,41.361,111350.0
2021-08-13 09:30:00,42.5,42.99,42.29,42.5,242412.0,41.2639,41.7397,41.06,41.2639,242412.0
2021-08-13 10:00:00,42.55,43.59,42.38,43.28,320789.0,41.3125,42.3222,41.1474,42.0213,320789.0
2021-08-13 10:30:00,43.35,43.48,43.1,43.23,112600.0,42.0892,42.2154,41.8465,41.9727,112600.0
2021-08-13 11:00:00,43.24,43.41,43.15,43.38,64675.0,41.9824,42.1475,41.895,42.1183,64675.0
2021-08-13 11:30:00,43.37,43.47,43.23,43.29,63438.0,42.1086,42.2057,41.9727,42.031,63438.0
2021-08-13 12:00:00,43.29,43.43,43.03,43.14,66184.0,42.031,42.1669,41.7785,41.8853,66184.0
2021-08-13 12:30:00,43.16,43.32,43.08,43.31,80730.0,41.9047,42.0601,41.8271,42.0504,80730.0
2021-08-13 13:00:00,43.32,43.34,43.13,43.13,27118.0,42.0601,42.0795,41.8756,41.8756,27118.0
2021-08-13 13:30:00,43.15,43.18,43.04,43.15,32679.0,41.895,41.9242,41.7882,41.895,32679.0
2021-08-13 14:00:00,43.16,43.2,42.94,43.04,62051.0,41.9047,41.9436,41.6911,41.7882,62051.0
2021-08-13 14:30:00,43.04,43.11,42.85,43.09,37605.0,41.7882,41.8562,41.6038,41.8368,37605.0
2021-08-13 15:00:00,43.09,43.22,43.03,43.19,27199.0,41.8368,41.963,41.7785,41.9339,27199.0
2021-08-13 15:30:00,43.17,43.47,43.05,43.47,99859.0,41.9145,42.2057,41.7979,42.2057,99859.0
2021-08-16 09:30:00,42.91,43.43,42.67,42.67,288881.0,41.662,42.1669,41.429,41.429,288881.0
2021-08-16 10:00:00,42.6,43.02,41.95,42.39,194591.0,41.361,41.7688,40.7299,41.1571,194591.0
2021-08-16 10:30:00,42.25,42.65,42.05,42.12,107877.0,41.0212,41.4096,40.827,40.895,107877.0
2021-08-16 11:00:00,42.09,42.39,42.01,42.32,47634.0,40.8659,41.1571,40.7882,41.0892,47634.0
2021-08-16 11:30:00,42.31,42.66,42.29,42.33,57060.0,41.0795,41.4193,41.06,41.0989,57060.0
2021-08-16 12:00:00,42.31,42.5,42.23,42.24,73010.0,41.0795,41.2639,41.0018,41.0115,73010.0
2021-08-16 12:30:00,42.21,42.36,42.08,42.33,47552.0,40.9824,41.128,40.8562,41.0989,47552.0
2021-08-16 13:00:00,42.35,42.56,42.26,42.51,55538.0,41.1183,41.3222,41.0309,41.2736,55538.0
2021-08-16 13:30:00,42.5,42.78,42.49,42.65,59859.0,41.2639,41.5358,41.2542,41.4096,59859.0
2021-08-16 14:00:00,42.65,42.81,42.52,42.57,57290.0,41.4096,41.5649,41.2834,41.3319,57290.0
2021-08-16 14:30:00,42.56,42.8,42.56,42.68,31268.0,41.3222,41.5552,41.3222,41.4387,31268.0
2021-08-16 15:00:00,42.69,42.87,42.61,42.87,31772.0,41.4484,41.6232,41.3707,41.6232,31772.0
2021-08-16 15:30:00,42.88,43.01,42.61,43.01,106095.0,41.6329,41.7591,41.3707,41.7591,106095.0
2021-08-17 09:30:00,41.92,42.08,40.22,40.43,487745.0,40.7008,40.8562,39.0502,39.2541,487745.0
2021-08-17 10:00:00,40.42,40.89,39.98,40.86,265163.0,39.2444,39.7008,38.8172,39.6716,265163.0
2021-08-17 10:30:00,40.81,41.64,40.76,41.03,159029.0,39.6231,40.4289,39.5745,39.8367,159029.0
2021-08-17 11:00:00,41.06,41.06,40.26,40.34,151160.0,39.8658,39.8658,39.0891,39.1668,151160.0
2021-08-17 11:30:00,40.3,40.52,40.01,40.02,161454.0,39.1279,39.3415,38.8464,38.8561,161454.0
2021-08-17 12:00:00,40.01,40.36,39.88,40.34,146594.0,38.8464,39.1862,38.7201,39.1668,146594.0
2021-08-17 12:30:00,40.31,40.32,39.36,39.4,161749.0,39.1376,39.1473,38.2153,38.2541,161749.0
2021-08-17 13:00:00,39.36,40.12,39.34,40.09,141148.0,38.2153,38.9532,38.1958,38.924,141148.0
2021-08-17 13:30:00,40.1,40.11,39.57,39.93,64078.0,38.9337,38.9434,38.4192,38.7687,64078.0
2021-08-17 14:00:00,39.93,40.18,39.9,39.93,91205.0,38.7687,39.0114,38.7396,38.7687,91205.0
2021-08-17 14:30:00,39.95,40.31,39.79,40.28,70609.0,38.7881,39.1376,38.6328,39.1085,70609.0
2021-08-17 15:00:00,40.3,40.41,40.14,40.24,112066.0,39.1279,39.2347,38.9726,39.0697,112066.0
2021-08-17 15:30:00,40.26,40.49,40.02,40.49,147751.0,39.0891,39.3124,38.8561,39.3124,147751.0
2021-08-18 09:30:00,40.29,40.95,39.82,40.88,245365.0,39.1182,39.759,38.6619,39.6911,245365.0
2021-08-18 10:00:00,40.9,40.92,40.4,40.65,109175.0,39.7105,39.7299,39.225,39.4677,109175.0
2021-08-18 10:30:00,40.68,40.76,40.07,40.07,85059.0,39.4969,39.5745,38.9046,38.9046,85059.0
2021-08-18 11:00:00,40.07,40.23,39.86,40.08,112354.0,38.9046,39.06,38.7007,38.9143,112354.0
2021-08-18 11:30:00,40.04,40.12,39.83,39.94,97144.0,38.8755,38.9532,38.6716,38.7784,97144.0
2021-08-18 12:00:00,39.94,40.01,39.61,39.92,51451.0,38.7784,38.8464,38.458,38.759,51451.0
2021-08-18 12:30:00,40.0,40.21,39.99,40.05,29284.0,38.8366,39.0405,38.8269,38.8852,29284.0
2021-08-18 13:00:00,40.07,40.09,39.85,39.96,31563.0,38.9046,38.924,38.691,38.7978,31563.0
2021-08-18 13:30:00,39.95,40.02,39.85,39.98,24401.0,38.7881,38.8561,38.691,38.8172,24401.0
2021-08-18 14:00:00,39.98,40.41,39.33,40.01,189187.0,38.8172,39.2347,38.1861,38.8464,189187.0
2021-08-18 14:30:00,40.03,40.22,39.94,40.21,89091.0,38.8658,39.0502,38.7784,39.0405,89091.0
2021-08-18 15:00:00,40.2,40.25,39.87,39.9,74217.0,39.0308,39.0794,38.7104,38.7396,74217.0
2021-08-18 15:30:00,39.88,39.88,38.58,38.67,413330.0,38.7201,38.7201,37.4579,37.5453,413330.0
2021-08-19 09:30:00,38.18,38.25,37.15,37.36,708519.0,37.0696,37.1375,36.0695,36.2734,708519.0
2021-08-19 10:00:00,37.35,38.6,37.34,38.45,284077.0,36.2637,37.4774,36.254,37.3317,284077.0
2021-08-19 10:30:00,38.49,38.94,38.17,38.94,128179.0,37.3706,37.8075,37.0599,37.8075,128179.0
2021-08-19 11:00:00,38.96,39.72,38.96,39.26,303852.0,37.8269,38.5648,37.8269,38.1182,303852.0
2021-08-19 11:30:00,39.27,40.22,39.27,40.05,129642.0,38.1279,39.0502,38.1279,38.8852,129642.0
2021-08-19 12:00:00,40.16,40.26,39.72,39.9,60754.0,38.992,39.0891,38.5648,38.7396,60754.0
2021-08-19 12:30:00,39.91,40.19,39.84,40.02,42690.0,38.7493,39.0211,38.6813,38.8561,42690.0
2021-08-19 13:00:00,40.0,40.0,39.69,39.8,46847.0,38.8366,38.8366,38.5357,38.6425,46847.0
2021-08-19 13:30:00,39.76,40.07,39.58,39.75,93194.0,38.6036,38.9046,38.4289,38.5939,93194.0
2021-08-19 14:00:00,39.73,39.92,39.09,39.1,152805.0,38.5745,38.759,37.9531,37.9628,152805.0
2021-08-19 14:30:00,39.05,39.55,38.88,39.54,141507.0,37.9143,38.3997,37.7492,38.39,141507.0
2021-08-19 15:00:00,39.6,40.0,39.6,39.99,90585.0,38.4483,38.8366,38.4483,38.8269,90585.0
2021-08-19 15:30:00,39.96,40.03,39.34,39.65,193253.0,38.7978,38.8658,38.1958,38.4968,193253.0
2021-08-20 09:30:00,39.96,40.75,39.66,40.3,469775.0,38.7978,39.5648,38.5065,39.1279,469775.0
2021-08-20 10:00:00,40.36,40.47,39.78,39.88,126233.0,39.1862,39.293,38.623,38.7201,126233.0
2021-08-20 10:30:00,39.92,40.4,39.92,40.01,56899.0,38.759,39.225,38.759,38.8464,56899.0
2021-08-20 11:00:00,39.98,40.08,39.71,39.8,54802.0,38.8172,38.9143,38.5551,38.6425,54802.0
2021-08-20 11:30:00,39.75,40.0,39.02,39.14,97768.0,38.5939,38.8366,37.8851,38.0017,97768.0
2021-08-20 12:00:00,39.13,39.54,39.01,39.54,92401.0,37.9919,38.39,37.8754,38.39,92401.0
2021-08-20 12:30:00,39.54,39.98,39.54,39.96,100425.0,38.39,38.8172,38.39,38.7978,100425.0
2021-08-20 13:00:00,39.98,40.0,39.63,39.65,40881.0,38.8172,38.8366,38.4774,38.4968,40881.0
2021-08-20 13:30:00,39.66,39.72,39.49,39.49,19809.0,38.5065,38.5648,38.3415,38.3415,19809.0
2021-08-20 14:00:00,39.58,39.87,39.58,39.69,43053.0,38.4289,38.7104,38.4289,38.5357,43053.0
2021-08-20 14:30:00,39.74,39.95,39.64,39.92,45493.0,38.5842,38.7881,38.4871,38.759,45493.0
2021-08-20 15:00:00,39.94,40.11,39.92,40.06,79517.0,38.7784,38.9434,38.759,38.8949,79517.0
2021-08-20 15:30:00,40.08,40.41,40.05,40.41,243085.0,38.9143,39.2347,38.8852,39.2347,243085.0
2021-08-23 09:30:00,41.4,42.88,41.4,42.36,676283.0,40.1959,41.6329,40.1959,41.128,676283.0
2021-08-23 10:00:00,42.4,42.49,41.81,41.93,268126.0,41.1668,41.2542,40.594,40.7105,268126.0
2021-08-23 10:30:00,41.93,42.66,41.88,42.65,90874.0,40.7105,41.4193,40.662,41.4096,90874.0
2021-08-23 11:00:00,42.7,42.9,42.49,42.87,89871.0,41.4581,41.6523,41.2542,41.6232,89871.0
2021-08-23 11:30:00,42.88,43.43,42.88,43.42,160383.0,41.6329,42.1669,41.6329,42.1572,160383.0
2021-08-23 12:00:00,43.42,43.58,43.4,43.52,97705.0,42.1572,42.3125,42.1378,42.2543,97705.0
2021-08-23 12:30:00,43.55,43.55,43.23,43.5,91367.0,42.2834,42.2834,41.9727,42.2349,91367.0
2021-08-23 13:00:00,43.51,43.58,43.4,43.47,45254.0,42.2446,42.3125,42.1378,42.2057,45254.0
2021-08-23 13:30:00,43.47,43.47,43.24,43.35,45726.0,42.2057,42.2057,41.9824,42.0892,45726.0
2021-08-23 14:00:00,43.38,43.65,43.37,43.57,84293.0,42.1183,42.3805,42.1086,42.3028,84293.0
2021-08-23 14:30:00,43.58,43.77,43.58,43.75,86578.0,42.3125,42.497,42.3125,42.4776,86578.0
2021-08-23 15:00:00,43.76,43.76,43.48,43.57,100680.0,42.4873,42.4873,42.2154,42.3028,100680.0
2021-08-23 15:30:00,43.6,43.79,43.55,43.66,142886.0,42.3319,42.5164,42.2834,42.3902,142886.0
2021-08-24 09:30:00,43.98,44.44,43.51,43.67,511790.0,42.7009,43.1475,42.2446,42.3999,511790.0
2021-08-24 10:00:00,43.68,43.99,43.38,43.87,216248.0,42.4096,42.7106,42.1183,42.5941,216248.0
2021-08-24 10:30:00,43.92,44.19,43.66,44.03,123269.0,42.6426,42.9048,42.3902,42.7494,123269.0
2021-08-24 11:00:00,44.02,44.11,43.63,43.63,117427.0,42.7397,42.8271,42.3611,42.3611,117427.0
2021-08-24 11:30:00,43.62,44.05,43.44,44.02,98620.0,42.3514,42.7689,42.1766,42.7397,98620.0
2021-08-24 12:00:00,44.0,44.03,43.74,43.77,48850.0,42.7203,42.7494,42.4679,42.497,48850.0
2021-08-24 12:30:00,43.71,43.88,43.66,43.84,34797.0,42.4387,42.6038,42.3902,42.565,34797.0
2021-08-24 13:00:00,43.85,43.94,43.62,43.69,22553.0,42.5747,42.6621,42.3514,42.4193,22553.0
2021-08-24 13:30:00,43.7,43.8,43.57,43.64,23130.0,42.429,42.5261,42.3028,42.3708,23130.0
2021-08-24 14:00:00,43.65,43.67,43.49,43.63,33390.0,42.3805,42.3999,42.2251,42.3611,33390.0
2021-08-24 14:30:00,43.69,43.74,43.61,43.71,39287.0,42.4193,42.4679,42.3417,42.4387,39287.0
2021-08-24 15:00:00,43.68,43.9,43.63,43.8,47069.0,42.4096,42.6232,42.3611,42.5261,47069.0
2021-08-24 15:30:00,43.82,43.85,43.57,43.72,85159.0,42.5455,42.5747,42.3028,42.4485,85159.0
2021-08-25 09:30:00,44.18,45.41,44.17,45.19,670372.0,42.8951,44.0893,42.8854,43.8757,670372.0
2021-08-25 10:00:00,45.22,45.24,44.68,44.89,163906.0,43.9048,43.9242,43.3805,43.5844,163906.0
2021-08-25 10:30:00,44.89,44.96,44.39,44.46,95129.0,43.5844,43.6524,43.099,43.1669,95129.0
2021-08-25 11:00:00,44.44,44.83,44.37,44.8,43849.0,43.1475,43.5262,43.0796,43.497,43849.0
2021-08-25 11:30:00,44.77,45.04,44.69,44.79,47069.0,43.4679,43.7301,43.3902,43.4873,47069.0
2021-08-25 12:00:00,44.78,45.1,44.62,45.1,69592.0,43.4776,43.7883,43.3223,43.7883,69592.0
2021-08-25 12:30:00,45.1,45.2,45.02,45.19,50038.0,43.7883,43.8854,43.7106,43.8757,50038.0
2021-08-25 13:00:00,45.2,45.2,45.01,45.16,63354.0,43.8854,43.8854,43.7009,43.8466,63354.0
2021-08-25 13:30:00,45.19,45.31,45.03,45.03,52589.0,43.8757,43.9922,43.7204,43.7204,52589.0
2021-08-25 14:00:00,45.03,45.65,45.0,45.16,168910.0,43.7204,44.3223,43.6912,43.8466,168910.0
2021-08-25 14:30:00,45.17,45.26,44.95,45.01,36513.0,43.8563,43.9437,43.6427,43.7009,36513.0
2021-08-25 15:00:00,45.0,45.03,44.75,44.9,78104.0,43.6912,43.7204,43.4485,43.5941,78104.0
2021-08-25 15:30:00,44.9,44.93,44.67,44.72,152318.0,43.5941,43.6233,43.3708,43.4194,152318.0
2021-08-26 09:30:00,44.52,45.04,43.9,45.0,288532.0,43.2252,43.7301,42.6232,43.6912,288532.0
2021-08-26 10:00:00,44.98,45.33,43.88,44.24,144348.0,43.6718,44.0116,42.6038,42.9533,144348.0
2021-08-26 10:30:00,44.26,44.55,43.92,44.15,196733.0,42.9727,43.2543,42.6426,42.8659,196733.0
2021-08-26 11:00:00,44.12,44.56,43.71,44.46,145748.0,42.8368,43.264,42.4387,43.1669,145748.0
2021-08-26 11:30:00,44.5,44.67,44.27,44.64,72604.0,43.2058,43.3708,42.9825,43.3417,72604.0
2021-08-26 12:00:00,44.64,44.99,44.64,44.98,64628.0,43.3417,43.6815,43.3417,43.6718,64628.0
2021-08-26 12:30:00,44.93,45.04,44.82,44.87,87191.0,43.6233,43.7301,43.5165,43.565,87191.0
2021-08-26 13:00:00,44.88,44.99,44.73,44.8,33921.0,43.5747,43.6815,43.4291,43.497,33921.0
2021-08-26 13:30:00,44.81,45.09,44.78,45.01,69424.0,43.5068,43.7786,43.4776,43.7009,69424.0
2021-08-26 14:00:00,45.03,45.07,44.8,44.96,64208.0,43.7204,43.7592,43.497,43.6524,64208.0
2021-08-26 14:30:00,44.97,45.02,44.58,44.6,68708.0,43.6621,43.7106,43.2834,43.3029,68708.0
2021-08-26 15:00:00,44.58,44.67,44.25,44.64,55643.0,43.2834,43.3708,42.963,43.3417,55643.0
2021-08-26 15:30:00,44.64,44.81,44.52,44.64,195583.0,43.3417,43.5068,43.2252,43.3417,195583.0
2021-08-27 09:30:00,44.85,45.66,44.69,45.5,292603.0,43.5456,44.332,43.3902,44.1767,292603.0
2021-08-27 10:00:00,45.52,46.6,45.27,46.34,350960.0,44.1961,45.2447,43.9534,44.9923,350960.0
2021-08-27 10:30:00,46.35,47.0,46.23,46.82,193680.0,45.002,45.6331,44.8855,45.4583,193680.0
2021-08-27 11:00:00,46.84,46.92,46.53,46.54,113689.0,45.4777,45.5554,45.1767,45.1864,113689.0
2021-08-27 11:30:00,46.55,46.91,46.49,46.87,89519.0,45.1961,45.5457,45.1379,45.5068,89519.0
2021-08-27 12:00:00,46.87,47.0,46.8,46.88,55514.0,45.5068,45.6331,45.4389,45.5166,55514.0
2021-08-27 12:30:00,46.88,47.0,46.88,46.99,52095.0,45.5166,45.6331,45.5166,45.6234,52095.0
2021-08-27 13:00:00,46.97,47.11,46.93,46.99,185295.0,45.6039,45.7399,45.5651,45.6234,185295.0
2021-08-27 13:30:00,47.0,47.29,46.96,47.29,79393.0,45.6331,45.9146,45.5942,45.9146,79393.0
2021-08-27 14:00:00,47.3,47.32,47.18,47.29,72825.0,45.9243,45.9438,45.8078,45.9146,72825.0
2021-08-27 14:30:00,47.29,47.42,47.23,47.41,71441.0,45.9146,46.0408,45.8564,46.0311,71441.0
2021-08-27 15:00:00,47.4,47.5,47.37,47.44,93298.0,46.0214,46.1185,45.9923,46.0603,93298.0
2021-08-27 15:30:00,47.43,47.44,47.17,47.35,173803.0,46.0506,46.0603,45.7981,45.9729,173803.0
2021-08-30 09:30:00,47.84,49.0,47.84,48.6,633263.0,46.4486,47.5749,46.4486,47.1865,633263.0
2021-08-30 10:00:00,48.62,48.65,47.78,47.98,254606.0,47.2059,47.2351,46.3904,46.5846,254606.0
2021-08-30 10:30:00,47.99,48.3,47.8,48.03,144944.0,46.5943,46.8953,46.4098,46.6331,144944.0
2021-08-30 11:00:00,48.07,48.12,47.14,47.43,181876.0,46.6719,46.7205,45.769,46.0506,181876.0
2021-08-30 11:30:00,47.43,47.76,47.28,47.71,79397.0,46.0506,46.371,45.9049,46.3224,79397.0
2021-08-30 12:00:00,47.71,47.77,47.47,47.72,73686.0,46.3224,46.3807,46.0894,46.3321,73686.0
2021-08-30 12:30:00,47.73,47.81,47.42,47.57,55065.0,46.3418,46.4195,46.0408,46.1865,55065.0
2021-08-30 13:00:00,47.56,47.85,47.54,47.8,61461.0,46.1768,46.4583,46.1574,46.4098,61461.0
2021-08-30 13:30:00,47.81,47.88,47.72,47.86,46025.0,46.4195,46.4875,46.3321,46.468,46025.0
2021-08-30 14:00:00,47.87,48.01,47.81,47.86,61644.0,46.4778,46.6137,46.4195,46.468,61644.0
2021-08-30 14:30:00,47.88,48.01,47.78,47.94,29205.0,46.4875,46.6137,46.3904,46.5457,29205.0
2021-08-30 15:00:00,47.95,48.03,47.82,47.85,45683.0,46.5554,46.6331,46.4292,46.4583,45683.0
2021-08-30 15:30:00,47.84,47.97,47.65,47.69,83297.0,46.4486,46.5748,46.2642,46.303,83297.0
2021-08-31 09:30:00,47.77,47.95,45.47,45.5,367754.0,46.3807,46.5554,44.1476,44.1767,367754.0
2021-08-31 10:00:00,45.49,45.99,45.38,45.75,276403.0,44.167,44.6524,44.0602,44.4194,276403.0
2021-08-31 10:30:00,45.75,46.17,45.61,45.95,119991.0,44.4194,44.8272,44.2835,44.6136,119991.0
2021-08-31 11:00:00,45.85,46.51,45.62,46.25,91562.0,44.5165,45.1573,44.2932,44.9049,91562.0
2021-08-31 11:30:00,46.26,46.91,46.24,46.82,99736.0,44.9146,45.5457,44.8952,45.4583,99736.0
2021-08-31 12:00:00,46.83,46.96,46.55,46.96,94450.0,45.468,45.5942,45.1961,45.5942,94450.0
2021-08-31 12:30:00,46.95,47.13,46.83,47.12,117929.0,45.5845,45.7593,45.468,45.7496,117929.0
2021-08-31 13:00:00,47.14,47.14,46.79,46.9,59248.0,45.769,45.769,45.4292,45.536,59248.0
2021-08-31 13:30:00,46.9,47.0,46.73,46.98,40496.0,45.536,45.6331,45.3709,45.6136,40496.0
2021-08-31 14:00:00,46.98,47.15,46.9,47.06,52009.0,45.6136,45.7787,45.536,45.6913,52009.0
2021-08-31 14:30:00,47.06,47.27,47.06,47.22,51933.0,45.6913,45.8952,45.6913,45.8467,51933.0
2021-08-31 15:00:00,47.21,47.24,46.71,46.74,53783.0,45.837,45.8661,45.3515,45.3806,53783.0
2021-08-31 15:30:00,46.73,46.96,46.5,46.54,132022.0,45.3709,45.5942,45.1476,45.1864,132022.0
2021-09-01 09:30:00,47.3,47.3,46.32,46.45,177672.0,45.9243,45.9243,44.9728,45.0991,177672.0
2021-09-01 10:00:00,46.45,46.76,46.21,46.69,110467.0,45.0991,45.4,44.866,45.3321,110467.0
2021-09-01 10:30:00,46.69,46.98,46.54,46.83,66109.0,45.3321,45.6136,45.1864,45.468,66109.0
2021-09-01 11:00:00,46.83,46.9,46.4,46.4,59724.0,45.468,45.536,45.0505,45.0505,59724.0
2021-09-01 11:30:00,46.44,46.57,46.1,46.36,42878.0,45.0893,45.2156,44.7592,45.0117,42878.0
2021-09-01 12:00:00,46.35,46.75,46.3,46.75,45558.0,45.002,45.3903,44.9534,45.3903,45558.0
2021-09-01 12:30:00,46.75,46.98,46.69,46.8,39236.0,45.3903,45.6136,45.3321,45.4389,39236.0
2021-09-01 13:00:00,46.8,46.86,46.59,46.62,19235.0,45.4389,45.4971,45.235,45.2641,19235.0
2021-09-01 13:30:00,46.65,46.74,46.52,46.57,13025.0,45.2932,45.3806,45.167,45.2156,13025.0
2021-09-01 14:00:00,46.56,46.57,46.39,46.46,20784.0,45.2059,45.2156,45.0408,45.1088,20784.0
2021-09-01 14:30:00,46.46,46.5,46.02,46.27,51049.0,45.1088,45.1476,44.6816,44.9243,51049.0
2021-09-01 15:00:00,46.24,46.51,46.19,46.43,77865.0,44.8952,45.1573,44.8466,45.0796,77865.0
2021-09-01 15:30:00,46.41,46.51,45.83,45.9,131034.0,45.0602,45.1573,44.4971,44.5651,131034.0
2021-09-02 09:30:00,46.35,46.55,45.73,45.96,304548.0,45.002,45.1961,44.4,44.6233,304548.0
2021-09-02 10:00:00,45.97,46.12,45.71,46.02,83672.0,44.633,44.7787,44.3806,44.6816,83672.0
2021-09-02 10:30:00,46.06,46.5,46.0,46.38,92273.0,44.7204,45.1476,44.6621,45.0311,92273.0
2021-09-02 11:00:00,46.39,46.68,46.38,46.63,78293.0,45.0408,45.3224,45.0311,45.2738,78293.0
2021-09-02 11:30:00,46.64,46.71,46.39,46.42,46645.0,45.2835,45.3515,45.0408,45.0699,46645.0
2021-09-02 12:00:00,46.36,46.46,46.13,46.23,55659.0,45.0117,45.1088,44.7884,44.8855,55659.0
2021-09-02 12:30:00,46.28,46.44,46.09,46.41,33655.0,44.934,45.0893,44.7495,45.0602,33655.0
2021-09-02 13:00:00,46.43,46.44,46.06,46.09,21174.0,45.0796,45.0893,44.7204,44.7495,21174.0
2021-09-02 13:30:00,46.08,46.22,45.98,46.08,27867.0,44.7398,44.8757,44.6427,44.7398,27867.0
2021-09-02 14:00:00,46.05,46.05,45.79,45.82,42496.0,44.7107,44.7107,44.4583,44.4874,42496.0
2021-09-02 14:30:00,45.83,46.22,45.81,46.19,48902.0,44.4971,44.8757,44.4777,44.8466,48902.0
2021-09-02 15:00:00,46.2,46.23,45.99,46.02,43124.0,44.8563,44.8855,44.6524,44.6816,43124.0
2021-09-02 15:30:00,46.02,46.3,45.89,46.29,81375.0,44.6816,44.9534,44.5553,44.9437,81375.0
2021-09-03 09:30:00,46.19,47.73,45.97,47.7,396297.0,44.8466,46.3418,44.633,46.3127,396297.0
2021-09-03 10:00:00,47.72,47.85,47.31,47.43,121272.0,46.3321,46.4583,45.934,46.0506,121272.0
2021-09-03 10:30:00,47.4,47.49,46.82,47.2,75321.0,46.0214,46.1088,45.4583,45.8272,75321.0
2021-09-03 11:00:00,47.25,47.62,47.2,47.46,53661.0,45.8758,46.235,45.8272,46.0797,53661.0
2021-09-03 11:30:00,47.5,47.53,47.13,47.13,39842.0,46.1185,46.1476,45.7593,45.7593,39842.0
2021-09-03 12:00:00,47.1,47.5,47.04,47.49,40017.0,45.7302,46.1185,45.6719,46.1088,40017.0
2021-09-03 12:30:00,47.5,47.54,47.33,47.53,28275.0,46.1185,46.1574,45.9535,46.1476,28275.0
2021-09-03 13:00:00,47.54,47.7,47.51,47.59,35021.0,46.1574,46.3127,46.1282,46.2059,35021.0
2021-09-03 13:30:00,47.6,47.6,47.44,47.56,48167.0,46.2156,46.2156,46.0603,46.1768,48167.0
2021-09-03 14:00:00,47.59,47.62,47.39,47.44,58692.0,46.2059,46.235,46.0117,46.0603,58692.0
2021-09-03 14:30:00,47.44,47.44,47.26,47.39,53130.0,46.0603,46.0603,45.8855,46.0117,53130.0
2021-09-03 15:00:00,47.38,47.56,47.3,47.33,30670.0,46.002,46.1768,45.9243,45.9535,30670.0
2021-09-03 15:30:00,47.34,47.42,47.18,47.24,70901.0,45.9632,46.0408,45.8078,45.8661,70901.0
2021-09-07 09:30:00,47.25,47.41,46.35,46.6,225293.0,45.8758,46.0311,45.002,45.2447,225293.0
2021-09-07 10:00:00,46.56,46.63,45.93,46.53,144816.0,45.2059,45.2738,44.5942,45.1767,144816.0
2021-09-07 10:30:00,46.5,47.1,46.4,47.04,103969.0,45.1476,45.7302,45.0505,45.6719,103969.0
2021-09-07 11:00:00,47.03,47.03,46.35,46.62,49646.0,45.6622,45.6622,45.002,45.2641,49646.0
2021-09-07 11:30:00,46.63,46.72,46.5,46.54,28807.0,45.2738,45.3612,45.1476,45.1864,28807.0
2021-09-07 12:00:00,46.51,46.74,46.51,46.68,16780.0,45.1573,45.3806,45.1573,45.3224,16780.0
2021-09-07 12:30:00,46.7,46.9,46.7,46.76,27116.0,45.3418,45.536,45.3418,45.4,27116.0
2021-09-07 13:00:00,46.77,46.82,46.57,46.78,19454.0,45.4097,45.4583,45.2156,45.4195,19454.0
2021-09-07 13:30:00,46.83,46.91,46.75,46.76,16714.0,45.468,45.5457,45.3903,45.4,16714.0
2021-09-07 14:00:00,46.77,46.8,46.61,46.62,93429.0,45.4097,45.4389,45.2544,45.2641,93429.0
2021-09-07 14:30:00,46.62,46.67,46.49,46.65,44490.0,45.2641,45.3127,45.1379,45.2932,44490.0
2021-09-07 15:00:00,46.66,46.78,46.64,46.65,21314.0,45.3029,45.4195,45.2835,45.2932,21314.0
2021-09-07 15:30:00,46.64,46.83,46.59,46.71,57340.0,45.2835,45.468,45.235,45.3515,57340.0
2021-09-08 09:30:00,46.04,46.29,44.78,45.28,406715.0,44.701,44.9437,43.4776,43.9631,406715.0
2021-09-08 10:00:00,45.28,45.54,44.96,45.17,152607.0,43.9631,44.2155,43.6524,43.8563,152607.0
2021-09-08 10:30:00,45.14,45.2,43.96,44.07,349954.0,43.8272,43.8854,42.6815,42.7883,349954.0
2021-09-08 11:00:00,44.08,44.7,44.08,44.55,92337.0,42.798,43.4,42.798,43.2543,92337.0
2021-09-08 11:30:00,44.54,44.6,43.76,43.94,92720.0,43.2446,43.3029,42.4873,42.6621,92720.0
2021-09-08 12:00:00,43.93,44.61,43.84,44.51,124092.0,42.6523,43.3126,42.565,43.2155,124092.0
2021-09-08 12:30:00,44.51,44.6,44.36,44.46,80837.0,43.2155,43.3029,43.0698,43.1669,80837.0
2021-09-08 13:00:00,44.48,44.64,44.3,44.59,65675.0,43.1864,43.3417,43.0116,43.2932,65675.0
2021-09-08 13:30:00,44.59,44.68,44.47,44.49,36490.0,43.2932,43.3805,43.1766,43.1961,36490.0
2021-09-08 14:00:00,44.52,44.85,44.52,44.71,44050.0,43.2252,43.5456,43.2252,43.4097,44050.0
2021-09-08 14:30:00,44.7,44.88,44.65,44.88,30595.0,43.4,43.5747,43.3514,43.5747,30595.0
2021-09-08 15:00:00,44.87,45.01,44.79,44.91,81412.0,43.565,43.7009,43.4873,43.6038,81412.0
2021-09-08 15:30:00,44.91,44.97,44.74,44.93,170031.0,43.6038,43.6621,43.4388,43.6233,170031.0
2021-09-09 09:30:00,44.91,45.88,44.89,45.25,345974.0,43.6038,44.5456,43.5844,43.934,345974.0
2021-09-09 10:00:00,45.2,45.72,45.19,45.69,98729.0,43.8854,44.3903,43.8757,44.3612,98729.0
2021-09-09 10:30:00,45.72,45.92,45.6,45.7,52845.0,44.3903,44.5845,44.2738,44.3709,52845.0
2021-09-09 11:00:00,45.76,46.2,45.76,45.77,143836.0,44.4291,44.8563,44.4291,44.4388,143836.0
2021-09-09 11:30:00,45.79,45.9,45.61,45.9,77947.0,44.4583,44.5651,44.2835,44.5651,77947.0
2021-09-09 12:00:00,45.91,46.18,45.89,46.14,101812.0,44.5748,44.8369,44.5553,44.7981,101812.0
2021-09-09 12:30:00,46.13,46.26,45.91,45.93,50124.0,44.7884,44.9146,44.5748,44.5942,50124.0
2021-09-09 13:00:00,45.92,46.1,45.33,45.55,71598.0,44.5845,44.7592,44.0116,44.2252,71598.0
2021-09-09 13:30:00,45.5,45.58,45.2,45.52,52755.0,44.1767,44.2544,43.8854,44.1961,52755.0
2021-09-09 14:00:00,45.5,45.76,45.3,45.69,139957.0,44.1767,44.4291,43.9825,44.3612,139957.0
2021-09-09 14:30:00,45.69,45.88,45.45,45.86,39162.0,44.3612,44.5456,44.1281,44.5262,39162.0
2021-09-09 15:00:00,45.89,46.1,45.76,45.76,42849.0,44.5553,44.7592,44.4291,44.4291,42849.0
2021-09-09 15:30:00,45.76,46.02,45.42,45.48,87086.0,44.4291,44.6816,44.099,44.1573,87086.0
2021-09-10 09:30:00,46.6,48.61,46.6,48.32,959979.0,45.2447,47.1962,45.2447,46.9147,959979.0
2021-09-10 10:00:00,48.38,48.38,47.5,47.51,235514.0,46.9729,46.9729,46.1185,46.1282,235514.0
2021-09-10 10:30:00,47.46,47.57,46.88,47.23,217448.0,46.0797,46.1865,45.5166,45.8564,217448.0
2021-09-10 11:00:00,47.24,47.4,46.68,47.05,201318.0,45.8661,46.0214,45.3224,45.6816,201318.0
2021-09-10 11:30:00,47.05,47.64,47.04,47.61,72693.0,45.6816,46.2544,45.6719,46.2253,72693.0
2021-09-10 12:00:00,47.54,47.92,47.5,47.71,206655.0,46.1574,46.5263,46.1185,46.3224,206655.0
2021-09-10 12:30:00,47.73,48.19,47.66,48.11,72931.0,46.3418,46.7885,46.2739,46.7108,72931.0
2021-09-10 13:00:00,48.13,48.55,48.11,48.35,110577.0,46.7302,47.138,46.7108,46.9438,110577.0
2021-09-10 13:30:00,48.34,48.45,48.22,48.28,49965.0,46.9341,47.0409,46.8176,46.8758,49965.0
2021-09-10 14:00:00,48.32,48.38,47.95,47.98,86916.0,46.9147,46.9729,46.5554,46.5846,86916.0
2021-09-10 14:30:00,47.96,47.96,47.66,47.66,68489.0,46.5651,46.5651,46.2739,46.2739,68489.0
2021-09-10 15:00:00,47.66,47.66,46.91,46.94,185814.0,46.2739,46.2739,45.5457,45.5748,185814.0
2021-09-10 15:30:00,46.91,47.0,46.52,46.56,137942.0,45.5457,45.6331,45.167,45.2059,137942.0
2021-09-13 09:30:00,47.81,48.16,46.82,47.62,355146.0,46.4195,46.7593,45.4583,46.235,355146.0
2021-09-13 10:00:00,47.65,47.82,46.35,46.62,194359.0,46.2642,46.4292,45.002,45.2641,194359.0
2021-09-13 10:30:00,46.58,47.28,46.24,46.99,181659.0,45.2253,45.9049,44.8952,45.6234,181659.0
2021-09-13 11:00:00,47.0,47.14,45.94,46.42,145060.0,45.6331,45.769,44.6039,45.0699,145060.0
2021-09-13 11:30:00,46.45,47.04,46.44,46.77,99015.0,45.0991,45.6719,45.0893,45.4097,99015.0
2021-09-13 12:00:00,46.8,47.47,46.65,47.39,48542.0,45.4389,46.0894,45.2932,46.0117,48542.0
2021-09-13 12:30:00,47.33,47.63,47.16,47.61,69977.0,45.9535,46.2447,45.7884,46.2253,69977.0
2021-09-13 13:00:00,47.61,47.76,47.08,47.1,96909.0,46.2253,46.371,45.7107,45.7302,96909.0
2021-09-13 13:30:00,47.18,47.18,46.81,46.9,45388.0,45.8078,45.8078,45.4486,45.536,45388.0
2021-09-13 14:00:00,46.88,47.29,46.73,46.83,65397.0,45.5166,45.9146,45.3709,45.468,65397.0
2021-09-13 14:30:00,46.86,46.89,46.58,46.85,47025.0,45.4971,45.5263,45.2253,45.4874,47025.0
2021-09-13 15:00:00,46.81,47.38,46.41,47.37,55134.0,45.4486,46.002,45.0602,45.9923,55134.0
2021-09-13 15:30:00,47.37,47.87,47.28,47.87,162639.0,45.9923,46.4778,45.9049,46.4778,162639.0
2021-09-14 09:30:00,48.39,48.8,47.7,47.75,428110.0,46.9826,47.3807,46.3127,46.3612,428110.0
2021-09-14 10:00:00,47.7,48.06,47.14,47.87,175869.0,46.3127,46.6622,45.769,46.4778,175869.0
2021-09-14 10:30:00,47.77,48.02,47.39,47.7,72952.0,46.3807,46.6234,46.0117,46.3127,72952.0
2021-09-14 11:00:00,47.75,48.25,47.75,48.25,78527.0,46.3612,46.8467,46.3612,46.8467,78527.0
2021-09-14 11:30:00,48.27,48.77,48.22,48.75,184328.0,46.8661,47.3516,46.8176,47.3322,184328.0
2021-09-14 12:00:00,48.75,48.96,48.48,48.56,85858.0,47.3322,47.5361,47.07,47.1477,85858.0
2021-09-14 12:30:00,48.55,48.6,48.14,48.35,47267.0,47.138,47.1865,46.7399,46.9438,47267.0
2021-09-14 13:00:00,48.37,48.5,47.93,48.29,64663.0,46.9632,47.0894,46.536,46.8855,64663.0
2021-09-14 13:30:00,48.28,48.64,48.14,48.61,43655.0,46.8758,47.2254,46.7399,47.1962,43655.0
2021-09-14 14:00:00,48.54,48.66,48.05,48.09,64590.0,47.1283,47.2448,46.6525,46.6914,64590.0
2021-09-14 14:30:00,48.08,48.15,47.65,47.95,68703.0,46.6816,46.7496,46.2642,46.5554,68703.0
2021-09-14 15:00:00,47.92,47.94,47.46,47.63,91721.0,46.5263,46.5457,46.0797,46.2447,91721.0
2021-09-14 15:30:00,47.61,47.9,47.43,47.9,114425.0,46.2253,46.5069,46.0506,46.5069,114425.0
2021-09-15 09:30:00,48.06,48.09,46.77,47.35,199071.0,46.6622,46.6914,45.4097,45.9729,199071.0
2021-09-15 10:00:00,47.33,47.92,46.94,47.11,132695.0,45.9535,46.5263,45.5748,45.7399,132695.0
2021-09-15 10:30:00,47.08,47.6,46.79,47.21,94415.0,45.7107,46.2156,45.4292,45.837,94415.0
2021-09-15 11:00:00,47.21,47.79,47.18,47.63,55004.0,45.837,46.4001,45.8078,46.2447,55004.0
2021-09-15 11:30:00,47.6,47.72,47.3,47.72,51598.0,46.2156,46.3321,45.9243,46.3321,51598.0
2021-09-15 12:00:00,47.71,47.77,47.36,47.64,50165.0,46.3224,46.3807,45.9826,46.2544,50165.0
2021-09-15 12:30:00,47.69,48.11,47.69,48.07,108383.0,46.303,46.7108,46.303,46.6719,108383.0
2021-09-15 13:00:00,48.08,48.08,47.85,47.9,66621.0,46.6816,46.6816,46.4583,46.5069,66621.0
2021-09-15 13:30:00,47.92,48.27,47.9,48.03,80638.0,46.5263,46.8661,46.5069,46.6331,80638.0
2021-09-15 14:00:00,48.02,48.38,48.0,48.18,92612.0,46.6234,46.9729,46.604,46.7787,92612.0
2021-09-15 14:30:00,48.18,48.27,48.02,48.16,58286.0,46.7787,46.8661,46.6234,46.7593,58286.0
2021-09-15 15:00:00,48.17,48.37,48.13,48.18,41780.0,46.769,46.9632,46.7302,46.7787,41780.0
2021-09-15 15:30:00,48.2,48.69,48.18,48.65,172032.0,46.7982,47.2739,46.7787,47.2351,172032.0
2021-09-16 09:30:00,47.74,47.74,47.02,47.67,310076.0,46.3515,46.3515,45.6525,46.2836,310076.0
2021-09-16 10:00:00,47.67,48.07,47.24,48.03,98850.0,46.2836,46.6719,45.8661,46.6331,98850.0
2021-09-16 10:30:00,47.97,48.18,47.51,47.63,78988.0,46.5748,46.7787,46.1282,46.2447,78988.0
2021-09-16 11:00:00,47.6,47.81,47.08,47.36,88719.0,46.2156,46.4195,45.7107,45.9826,88719.0
2021-09-16 11:30:00,47.39,47.8,47.35,47.8,32362.0,46.0117,46.4098,45.9729,46.4098,32362.0
2021-09-16 12:00:00,47.82,48.03,47.74,47.82,71806.0,46.4292,46.6331,46.3515,46.4292,71806.0
2021-09-16 12:30:00,47.83,48.21,47.83,48.19,48052.0,46.4389,46.8079,46.4389,46.7885,48052.0
2021-09-16 13:00:00,48.19,48.19,47.98,48.14,31863.0,46.7885,46.7885,46.5846,46.7399,31863.0
2021-09-16 13:30:00,48.15,48.79,47.98,48.76,113542.0,46.7496,47.371,46.5846,47.3419,113542.0
2021-09-16 14:00:00,48.79,49.13,48.67,48.88,210475.0,47.371,47.7011,47.2545,47.4584,210475.0
2021-09-16 14:30:00,48.87,49.14,48.79,49.07,53913.0,47.4487,47.7108,47.371,47.6429,53913.0
2021-09-16 15:00:00,49.09,49.52,48.98,48.98,133602.0,47.6623,48.0798,47.5555,47.5555,133602.0
2021-09-16 15:30:00,49.03,49.21,48.94,49.0,86147.0,47.604,47.7788,47.5166,47.5749,86147.0
2021-09-17 09:30:00,48.47,48.56,46.75,47.19,548808.0,47.0603,47.1477,45.3903,45.8175,548808.0
2021-09-17 10:00:00,47.17,47.43,46.61,46.73,227439.0,45.7981,46.0506,45.2544,45.3709,227439.0
2021-09-17 10:30:00,46.72,46.98,46.34,46.52,146049.0,45.3612,45.6136,44.9923,45.167,146049.0
2021-09-17 11:00:00,46.5,46.9,45.98,46.38,184370.0,45.1476,45.536,44.6427,45.0311,184370.0
2021-09-17 11:30:00,46.4,46.71,46.05,46.5,92978.0,45.0505,45.3515,44.7107,45.1476,92978.0
2021-09-17 12:00:00,46.52,46.96,46.44,46.78,101387.0,45.167,45.5942,45.0893,45.4195,101387.0
2021-09-17 12:30:00,46.78,47.07,46.78,46.82,62935.0,45.4195,45.701,45.4195,45.4583,62935.0
2021-09-17 13:00:00,46.85,46.88,46.5,46.64,72140.0,45.4874,45.5166,45.1476,45.2835,72140.0
2021-09-17 13:30:00,46.62,46.63,46.15,46.36,63646.0,45.2641,45.2738,44.8078,45.0117,63646.0
2021-09-17 14:00:00,46.36,46.69,46.33,46.4,71909.0,45.0117,45.3321,44.9825,45.0505,71909.0
2021-09-17 14:30:00,46.39,46.74,46.28,46.64,62760.0,45.0408,45.3806,44.934,45.2835,62760.0
2021-09-17 15:00:00,46.7,46.99,46.63,46.64,76780.0,45.3418,45.6234,45.2738,45.2835,76780.0
2021-09-17 15:30:00,46.7,47.07,46.44,46.75,184432.0,45.3418,45.701,45.0893,45.3903,184432.0
2021-09-20 09:30:00,43.75,44.19,42.8,44.11,693718.0,42.4776,42.9048,41.5552,42.8271,693718.0
2021-09-20 10:00:00,44.04,44.09,43.16,43.42,244406.0,42.7591,42.8077,41.9047,42.1572,244406.0
2021-09-20 10:30:00,43.38,43.48,42.87,43.06,195921.0,42.1183,42.2154,41.6232,41.8077,195921.0
2021-09-20 11:00:00,43.05,43.46,42.84,43.43,124263.0,41.7979,42.196,41.594,42.1669,124263.0
2021-09-20 11:30:00,43.47,43.52,42.46,42.51,253870.0,42.2057,42.2543,41.2251,41.2736,253870.0
2021-09-20 12:00:00,42.48,42.54,42.0,42.25,181223.0,41.2445,41.3028,40.7785,41.0212,181223.0
2021-09-20 12:30:00,42.22,42.28,41.82,41.87,156634.0,40.9921,41.0503,40.6037,40.6523,156634.0
2021-09-20 13:00:00,41.86,42.14,41.53,42.14,198845.0,40.6426,40.9144,40.3221,40.9144,198845.0
2021-09-20 13:30:00,42.14,42.31,41.93,42.14,125909.0,40.9144,41.0795,40.7105,40.9144,125909.0
2021-09-20 14:00:00,42.14,42.26,41.28,41.33,168682.0,40.9144,41.0309,40.0794,40.128,168682.0
2021-09-20 14:30:00,41.31,41.64,41.16,41.46,142840.0,40.1085,40.4289,39.9629,40.2542,142840.0
2021-09-20 15:00:00,41.44,41.99,41.22,41.99,150395.0,40.2348,40.7688,40.0212,40.7688,150395.0
2021-09-20 15:30:00,41.98,43.28,41.91,43.25,277563.0,40.7591,42.0213,40.6911,41.9921,277563.0
2021-09-21 09:30:00,44.05,44.38,43.0,43.14,460464.0,42.7689,43.0893,41.7494,41.8853,460464.0
2021-09-21 10:00:00,43.15,43.25,42.42,43.02,130566.0,41.895,41.9921,41.1863,41.7688,130566.0
2021-09-21 10:30:00,43.1,43.25,42.35,42.72,77076.0,41.8465,41.9921,41.1183,41.4775,77076.0
2021-09-21 11:00:00,42.72,43.67,42.6,43.52,165147.0,41.4775,42.3999,41.361,42.2543,165147.0
2021-09-21 11:30:00,43.6,44.23,43.6,43.99,157908.0,42.3319,42.9436,42.3319,42.7106,157908.0
2021-09-21 12:00:00,43.99,44.33,43.96,44.24,62855.0,42.7106,43.0407,42.6815,42.9533,62855.0
2021-09-21 12:30:00,44.23,44.35,43.7,43.95,91770.0,42.9436,43.0601,42.429,42.6718,91770.0
2021-09-21 13:00:00,43.94,44.09,43.65,43.71,54929.0,42.6621,42.8077,42.3805,42.4387,54929.0
2021-09-21 13:30:00,43.7,44.06,43.6,43.79,56850.0,42.429,42.7786,42.3319,42.5164,56850.0
2021-09-21 14:00:00,43.81,44.09,43.63,43.63,45208.0,42.5358,42.8077,42.3611,42.3611,45208.0
2021-09-21 14:30:00,43.66,44.45,43.65,44.15,109130.0,42.3902,43.1572,42.3805,42.8659,109130.0
2021-09-21 15:00:00,44.14,44.51,44.09,44.32,73667.0,42.8562,43.2155,42.8077,43.031,73667.0
2021-09-21 15:30:00,44.31,44.4,43.59,43.59,153500.0,43.0213,43.1087,42.3222,42.3222,153500.0
2021-09-22 09:30:00,44.4,45.12,44.02,45.1,316828.0,43.1087,43.8077,42.7397,43.7883,316828.0
2021-09-22 10:00:00,45.11,45.44,44.99,45.08,161193.0,43.798,44.1184,43.6815,43.7689,161193.0
2021-09-22 10:30:00,45.14,45.58,45.09,45.41,107332.0,43.8272,44.2544,43.7786,44.0893,107332.0
2021-09-22 11:00:00,45.4,45.59,45.34,45.52,61452.0,44.0796,44.2641,44.0213,44.1961,61452.0
2021-09-22 11:30:00,45.53,45.98,45.53,45.87,94433.0,44.2058,44.6427,44.2058,44.5359,94433.0
2021-09-22 12:00:00,45.85,46.09,45.79,46.03,105803.0,44.5165,44.7495,44.4583,44.6913,105803.0
2021-09-22 12:30:00,46.06,46.13,45.73,45.8,50603.0,44.7204,44.7884,44.4,44.468,50603.0
2021-09-22 13:00:00,45.79,45.82,45.44,45.71,73797.0,44.4583,44.4874,44.1184,44.3806,73797.0
2021-09-22 13:30:00,45.7,45.78,45.38,45.6,56334.0,44.3709,44.4485,44.0602,44.2738,56334.0
2021-09-22 14:00:00,45.5,46.51,45.15,46.32,179054.0,44.1767,45.1573,43.8369,44.9728,179054.0
2021-09-22 14:30:00,46.32,46.41,45.22,45.5,123916.0,44.9728,45.0602,43.9048,44.1767,123916.0
2021-09-22 15:00:00,45.38,46.52,45.38,46.36,145683.0,44.0602,45.167,44.0602,45.0117,145683.0
2021-09-22 15:30:00,46.36,46.57,45.94,46.29,167529.0,45.0117,45.2156,44.6039,44.9437,167529.0
2021-09-23 09:30:00,46.92,47.9,46.43,47.75,439317.0,45.5554,46.5069,45.0796,46.3612,439317.0
2021-09-23 10:00:00,47.75,48.35,47.75,48.24,272945.0,46.3612,46.9438,46.3612,46.837,272945.0
2021-09-23 10:30:00,48.23,48.47,48.06,48.37,224531.0,46.8273,47.0603,46.6622,46.9632,224531.0
2021-09-23 11:00:00,48.35,48.36,47.68,48.06,151953.0,46.9438,46.9535,46.2933,46.6622,151953.0
2021-09-23 11:30:00,48.03,48.28,47.76,48.27,115833.0,46.6331,46.8758,46.371,46.8661,115833.0
2021-09-23 12:00:00,48.28,48.29,47.84,47.94,96935.0,46.8758,46.8855,46.4486,46.5457,96935.0
2021-09-23 12:30:00,47.97,48.16,47.94,48.08,43418.0,46.5748,46.7593,46.5457,46.6816,43418.0
2021-09-23 13:00:00,48.08,48.38,48.03,48.38,68698.0,46.6816,46.9729,46.6331,46.9729,68698.0
2021-09-23 13:30:00,48.38,48.55,48.35,48.51,140626.0,46.9729,47.138,46.9438,47.0991,140626.0
2021-09-23 14:00:00,48.52,48.54,48.31,48.39,88142.0,47.1089,47.1283,46.905,46.9826,88142.0
2021-09-23 14:30:00,48.41,48.45,48.06,48.25,69746.0,47.0021,47.0409,46.6622,46.8467,69746.0
2021-09-23 15:00:00,48.29,48.29,48.11,48.15,49580.0,46.8855,46.8855,46.7108,46.7496,49580.0
2021-09-23 15:30:00,48.17,48.37,48.05,48.11,136195.0,46.769,46.9632,46.6525,46.7108,136195.0
2021-09-24 09:30:00,46.8,47.71,46.79,47.64,419496.0,45.4389,46.3224,45.4292,46.2544,419496.0
2021-09-24 10:00:00,47.65,47.84,47.16,47.58,82198.0,46.2642,46.4486,45.7884,46.1962,82198.0
2021-09-24 10:30:00,47.64,47.74,47.22,47.36,66649.0,46.2544,46.3515,45.8467,45.9826,66649.0
2021-09-24 11:00:00,47.37,47.81,47.36,47.41,72614.0,45.9923,46.4195,45.9826,46.0311,72614.0
2021-09-24 11:30:00,47.41,47.84,47.39,47.84,43434.0,46.0311,46.4486,46.0117,46.4486,43434.0
2021-09-24 12:00:00,47.84,48.1,47.76,48.05,62751.0,46.4486,46.7011,46.371,46.6525,62751.0
2021-09-24 12:30:00,48.08,48.16,47.95,48.07,34312.0,46.6816,46.7593,46.5554,46.6719,34312.0
2021-09-24 13:00:00,48.07,48.23,48.02,48.18,44495.0,46.6719,46.8273,46.6234,46.7787,44495.0
2021-09-24 13:30:00,48.19,48.19,47.73,47.74,42337.0,46.7885,46.7885,46.3418,46.3515,42337.0
2021-09-24 14:00:00,47.73,47.88,47.69,47.82,25592.0,46.3418,46.4875,46.303,46.4292,25592.0
2021-09-24 14:30:00,47.81,48.07,47.81,48.07,50336.0,46.4195,46.6719,46.4195,46.6719,50336.0
2021-09-24 15:00:00,48.03,48.1,47.79,47.96,37086.0,46.6331,46.7011,46.4001,46.5651,37086.0
2021-09-24 15:30:00,48.0,48.13,47.9,47.91,146977.0,46.604,46.7302,46.5069,46.5166,146977.0
2021-09-27 09:30:00,46.48,47.35,45.56,46.5,470233.0,45.1282,45.9729,44.2349,45.1476,470233.0
2021-09-27 10:00:00,46.48,47.53,46.21,47.53,264589.0,45.1282,46.1476,44.866,46.1476,264589.0
2021-09-27 10:30:00,47.55,47.97,47.49,47.72,99006.0,46.1671,46.5748,46.1088,46.3321,99006.0
2021-09-27 11:00:00,47.79,48.16,47.45,47.48,101641.0,46.4001,46.7593,46.07,46.0991,101641.0
2021-09-27 11:30:00,47.5,47.55,47.02,47.24,129420.0,46.1185,46.1671,45.6525,45.8661,129420.0
2021-09-27 12:00:00,47.2,47.47,47.04,47.43,34041.0,45.8272,46.0894,45.6719,46.0506,34041.0
2021-09-27 12:30:00,47.43,47.46,46.96,47.21,32327.0,46.0506,46.0797,45.5942,45.837,32327.0
2021-09-27 13:00:00,47.28,47.66,47.24,47.63,28913.0,45.9049,46.2739,45.8661,46.2447,28913.0
2021-09-27 13:30:00,47.63,47.69,47.42,47.66,49790.0,46.2447,46.303,46.0408,46.2739,49790.0
2021-09-27 14:00:00,47.67,47.99,47.67,47.88,38330.0,46.2836,46.5943,46.2836,46.4875,38330.0
2021-09-27 14:30:00,47.9,47.9,47.63,47.72,38811.0,46.5069,46.5069,46.2447,46.3321,38811.0
2021-09-27 15:00:00,47.72,48.0,47.65,47.87,61770.0,46.3321,46.604,46.2642,46.4778,61770.0
2021-09-27 15:30:00,47.88,47.96,47.43,47.66,159784.0,46.4875,46.5651,46.0506,46.2739,159784.0
2021-09-28 09:30:00,45.01,45.79,43.87,44.77,935748.0,43.7009,44.4583,42.5941,43.4679,935748.0
2021-09-28 10:00:00,44.73,44.73,43.29,43.66,548058.0,43.4291,43.4291,42.031,42.3902,548058.0
2021-09-28 10:30:00,43.62,43.99,43.2,43.36,359082.0,42.3514,42.7106,41.9436,42.0989,359082.0
2021-09-28 11:00:00,43.35,43.47,42.71,42.78,324183.0,42.0892,42.2057,41.4678,41.5358,324183.0
2021-09-28 11:30:00,42.75,43.08,42.5,42.99,255253.0,41.5067,41.8271,41.2639,41.7397,255253.0
2021-09-28 12:00:00,42.97,43.3,42.67,43.01,127428.0,41.7203,42.0407,41.429,41.7591,127428.0
2021-09-28 12:30:00,43.0,43.0,42.3,42.42,302451.0,41.7494,41.7494,41.0698,41.1863,302451.0
2021-09-28 13:00:00,42.36,43.02,42.21,42.87,121262.0,41.128,41.7688,40.9824,41.6232,121262.0
2021-09-28 13:30:00,42.85,43.04,42.39,42.41,118542.0,41.6038,41.7882,41.1571,41.1766,118542.0
2021-09-28 14:00:00,42.4,42.89,42.24,42.89,147043.0,41.1668,41.6426,41.0115,41.6426,147043.0
2021-09-28 14:30:00,42.89,43.39,42.55,43.25,126553.0,41.6426,42.1281,41.3125,41.9921,126553.0
2021-09-28 15:00:00,43.26,43.55,42.76,42.76,150657.0,42.0018,42.2834,41.5164,41.5164,150657.0
2021-09-28 15:30:00,42.75,42.85,42.05,42.12,354280.0,41.5067,41.6038,40.827,40.895,354280.0
2021-09-29 09:30:00,42.55,42.68,41.01,42.31,717874.0,41.3125,41.4387,39.8173,41.0795,717874.0
2021-09-29 10:00:00,42.34,42.48,41.53,41.53,197609.0,41.1086,41.2445,40.3221,40.3221,197609.0
2021-09-29 10:30:00,41.53,41.65,41.1,41.57,267258.0,40.3221,40.4387,39.9047,40.361,267258.0
2021-09-29 11:00:00,41.6,41.61,40.71,40.74,284937.0,40.3901,40.3998,39.526,39.5551,284937.0
2021-09-29 11:30:00,40.76,40.81,40.12,40.32,241933.0,39.5745,39.6231,38.9532,39.1473,241933.0
2021-09-29 12:00:00,40.3,40.45,39.79,39.98,350823.0,39.1279,39.2736,38.6328,38.8172,350823.0
2021-09-29 12:30:00,39.95,40.41,39.92,40.3,129188.0,38.7881,39.2347,38.759,39.1279,129188.0
2021-09-29 13:00:00,40.31,40.68,40.17,40.23,121089.0,39.1376,39.4969,39.0017,39.06,121089.0
2021-09-29 13:30:00,40.2,40.48,39.89,40.45,125426.0,39.0308,39.3027,38.7298,39.2736,125426.0
2021-09-29 14:00:00,40.47,41.04,40.42,40.85,141886.0,39.293,39.8464,39.2444,39.6619,141886.0
2021-09-29 14:30:00,40.87,41.33,40.78,41.03,179115.0,39.6813,40.128,39.594,39.8367,179115.0
2021-09-29 15:00:00,41.05,41.15,40.69,40.69,116218.0,39.8561,39.9532,39.5066,39.5066,116218.0
2021-09-29 15:30:00,40.68,40.72,39.93,40.07,290363.0,39.4969,39.5357,38.7687,38.9046,290363.0
2021-09-30 09:30:00,41.06,41.94,41.0,41.37,384602.0,39.8658,40.7202,39.8076,40.1668,384602.0
2021-09-30 10:00:00,41.36,41.78,41.1,41.16,188721.0,40.1571,40.5649,39.9047,39.9629,188721.0
2021-09-30 10:30:00,41.21,41.44,40.8,40.89,149336.0,40.0115,40.2348,39.6134,39.7008,149336.0
2021-09-30 11:00:00,40.88,41.55,40.75,41.43,92638.0,39.6911,40.3416,39.5648,40.2251,92638.0
2021-09-30 11:30:00,41.42,41.45,40.25,40.55,172072.0,40.2153,40.2445,39.0794,39.3707,172072.0
2021-09-30 12:00:00,40.49,40.58,40.08,40.3,127419.0,39.3124,39.3998,38.9143,39.1279,127419.0
2021-09-30 12:30:00,40.22,40.71,40.16,40.54,66954.0,39.0502,39.526,38.992,39.3609,66954.0
2021-09-30 13:00:00,40.56,40.94,40.4,40.6,66342.0,39.3804,39.7493,39.225,39.4192,66342.0
2021-09-30 13:30:00,40.55,40.81,40.4,40.77,102219.0,39.3707,39.6231,39.225,39.5843,102219.0
2021-09-30 14:00:00,40.75,41.2,40.74,41.02,95300.0,39.5648,40.0017,39.5551,39.827,95300.0
2021-09-30 14:30:00,41.0,41.26,40.86,40.9,60994.0,39.8076,40.06,39.6716,39.7105,60994.0
2021-09-30 15:00:00,40.88,41.25,40.69,40.8,86363.0,39.6911,40.0503,39.5066,39.6134,86363.0
2021-09-30 15:30:00,40.8,41.09,40.0,40.0,307991.0,39.6134,39.8949,38.8366,38.8366,307991.0
2021-10-01 09:30:00,40.51,40.7,38.81,39.19,652227.0,39.3318,39.5163,37.6813,38.0502,652227.0
2021-10-01 10:00:00,39.2,39.28,38.14,38.14,488106.0,38.0599,38.1376,37.0307,37.0307,488106.0
2021-10-01 10:30:00,38.12,39.03,38.07,38.96,199248.0,37.0113,37.8949,36.9628,37.8269,199248.0
2021-10-01 11:00:00,38.96,39.44,38.41,39.27,213785.0,37.8269,38.2929,37.2929,38.1279,213785.0
2021-10-01 11:30:00,39.27,39.55,39.16,39.44,116138.0,38.1279,38.3997,38.0211,38.2929,116138.0
2021-10-01 12:00:00,39.45,39.53,38.93,39.24,87874.0,38.3026,38.3803,37.7978,38.0988,87874.0
2021-10-01 12:30:00,39.25,39.44,39.01,39.1,60464.0,38.1085,38.2929,37.8754,37.9628,60464.0
2021-10-01 13:00:00,39.14,39.6,39.0,39.48,59401.0,38.0017,38.4483,37.8657,38.3318,59401.0
2021-10-01 13:30:00,39.49,39.85,39.46,39.6,80637.0,38.3415,38.691,38.3124,38.4483,80637.0
2021-10-01 14:00:00,39.63,40.07,39.63,39.97,68782.0,38.4774,38.9046,38.4774,38.8075,68782.0
2021-10-01 14:30:00,39.93,40.24,39.89,40.1,53625.0,38.7687,39.0697,38.7298,38.9337,53625.0
2021-10-01 15:00:00,40.11,40.42,40.05,40.09,75384.0,38.9434,39.2444,38.8852,38.924,75384.0
2021-10-01 15:30:00,40.08,40.25,39.9,39.97,162327.0,38.9143,39.0794,38.7396,38.8075,162327.0
2021-10-04 09:30:00,39.31,39.5,37.7,38.03,556811.0,38.1667,38.3512,36.6035,36.9239,556811.0
2021-10-04 10:00:00,38.0,38.07,37.47,37.59,309381.0,36.8948,36.9628,36.3802,36.4967,309381.0
2021-10-04 10:30:00,37.59,37.61,36.62,37.17,422479.0,36.4967,36.5162,35.555,36.089,422479.0
2021-10-04 11:00:00,37.13,37.4,36.8,37.18,175035.0,36.0501,36.3123,35.7297,36.0987,175035.0
2021-10-04 11:30:00,37.13,37.21,36.63,37.15,172542.0,36.0501,36.1278,35.5647,36.0695,172542.0
2021-10-04 12:00:00,37.1,37.42,36.93,37.11,81809.0,36.021,36.3317,35.8559,36.0307,81809.0
2021-10-04 12:30:00,37.12,37.19,36.8,36.92,156290.0,36.0404,36.1084,35.7297,35.8462,156290.0
2021-10-04 13:00:00,36.91,37.28,36.63,36.73,189903.0,35.8365,36.1958,35.5647,35.6618,189903.0
2021-10-04 13:30:00,36.75,37.03,36.75,36.78,106536.0,35.6812,35.953,35.6812,35.7103,106536.0
2021-10-04 14:00:00,36.77,37.11,36.73,36.82,122283.0,35.7006,36.0307,35.6618,35.7491,122283.0
2021-10-04 14:30:00,36.8,37.07,36.7,37.0,119841.0,35.7297,35.9919,35.6326,35.9239,119841.0
2021-10-04 15:00:00,37.04,37.43,36.61,36.65,179693.0,35.9627,36.3414,35.5452,35.5841,179693.0
2021-10-04 15:30:00,36.64,37.11,36.57,36.96,320709.0,35.5744,36.0307,35.5064,35.8851,320709.0
2021-10-05 09:30:00,37.62,38.01,37.26,37.46,701755.0,36.5259,36.9045,36.1763,36.3705,701755.0
2021-10-05 10:00:00,37.54,38.33,37.5,38.26,294980.0,36.4482,37.2152,36.4094,37.1473,294980.0
2021-10-05 10:30:00,38.27,38.86,38.27,38.86,281619.0,37.157,37.7298,37.157,37.7298,281619.0
2021-10-05 11:00:00,38.88,39.18,38.78,38.83,149462.0,37.7492,38.0405,37.6521,37.7007,149462.0
2021-10-05 11:30:00,38.84,39.05,38.64,38.98,107349.0,37.7104,37.9143,37.5162,37.8463,107349.0
2021-10-05 12:00:00,38.97,39.33,38.88,39.08,108329.0,37.8366,38.1861,37.7492,37.9434,108329.0
2021-10-05 12:30:00,39.12,39.34,39.04,39.31,52443.0,37.9822,38.1958,37.9046,38.1667,52443.0
2021-10-05 13:00:00,39.31,39.38,39.14,39.35,57140.0,38.1667,38.2347,38.0017,38.2056,57140.0
2021-10-05 13:30:00,39.34,39.38,39.17,39.28,53095.0,38.1958,38.2347,38.0308,38.1376,53095.0
2021-10-05 14:00:00,39.27,39.38,39.01,39.16,52574.0,38.1279,38.2347,37.8754,38.0211,52574.0
2021-10-05 14:30:00,39.15,39.3,39.12,39.16,43267.0,38.0114,38.157,37.9822,38.0211,43267.0
2021-10-05 15:00:00,39.14,39.21,38.88,38.95,61851.0,38.0017,38.0696,37.7492,37.8172,61851.0
2021-10-05 15:30:00,38.9,39.02,38.58,38.62,173859.0,37.7686,37.8851,37.4579,37.4968,173859.0
2021-10-06 09:30:00,37.32,38.45,37.08,37.48,413489.0,36.2346,37.3317,36.0016,36.3899,413489.0
2021-10-06 10:00:00,37.45,38.36,36.92,38.15,302867.0,36.3608,37.2443,35.8462,37.0405,302867.0
2021-10-06 10:30:00,38.16,38.48,37.94,38.09,192782.0,37.0502,37.3609,36.8366,36.9822,192782.0
2021-10-06 11:00:00,38.11,38.25,37.22,37.3,179319.0,37.0016,37.1375,36.1375,36.2152,179319.0
2021-10-06 11:30:00,37.32,38.32,37.26,38.3,140795.0,36.2346,37.2055,36.1763,37.1861,140795.0
2021-10-06 12:00:00,38.31,38.37,37.6,37.66,171199.0,37.1958,37.2541,36.5064,36.5647,171199.0
2021-10-06 12:30:00,37.68,37.98,37.55,37.74,76822.0,36.5841,36.8754,36.4579,36.6424,76822.0
2021-10-06 13:00:00,37.8,38.16,37.52,38.16,73289.0,36.7006,37.0502,36.4288,37.0502,73289.0
2021-10-06 13:30:00,38.19,38.68,38.19,38.6,147431.0,37.0793,37.555,37.0793,37.4774,147431.0
2021-10-06 14:00:00,38.65,39.03,38.5,38.95,121174.0,37.5259,37.8949,37.3803,37.8172,121174.0
2021-10-06 14:30:00,38.91,39.06,38.6,38.6,56201.0,37.7783,37.924,37.4774,37.4774,56201.0
2021-10-06 15:00:00,38.61,38.81,38.46,38.62,69522.0,37.4871,37.6813,37.3414,37.4968,69522.0
2021-10-06 15:30:00,38.6,39.13,38.27,39.05,143030.0,37.4774,37.9919,37.157,37.9143,143030.0
2021-10-07 09:30:00,40.59,41.41,40.45,41.14,664647.0,39.4095,40.2056,39.2736,39.9435,664647.0
2021-10-07 10:00:00,41.16,41.74,41.08,41.64,186396.0,39.9629,40.526,39.8852,40.4289,186396.0
2021-10-07 10:30:00,41.68,41.82,41.49,41.5,118376.0,40.4678,40.6037,40.2833,40.293,118376.0
2021-10-07 11:00:00,41.52,41.68,41.42,41.61,71751.0,40.3124,40.4678,40.2153,40.3998,71751.0
2021-10-07 11:30:00,41.62,42.02,41.61,41.97,124418.0,40.4095,40.7979,40.3998,40.7494,124418.0
2021-10-07 12:00:00,41.97,42.01,41.49,41.49,75476.0,40.7494,40.7882,40.2833,40.2833,75476.0
2021-10-07 12:30:00,41.5,41.67,41.4,41.64,62142.0,40.293,40.4581,40.1959,40.4289,62142.0
2021-10-07 13:00:00,41.63,41.63,41.44,41.55,37671.0,40.4192,40.4192,40.2348,40.3416,37671.0
2021-10-07 13:30:00,41.56,41.56,41.32,41.35,36282.0,40.3513,40.3513,40.1183,40.1474,36282.0
2021-10-07 14:00:00,41.38,41.38,41.04,41.1,52610.0,40.1765,40.1765,39.8464,39.9047,52610.0
2021-10-07 14:30:00,41.12,41.17,40.72,40.79,141796.0,39.9241,39.9726,39.5357,39.6037,141796.0
2021-10-07 15:00:00,40.78,41.04,40.73,40.9,71780.0,39.594,39.8464,39.5454,39.7105,71780.0
2021-10-07 15:30:00,40.88,40.89,40.27,40.34,241307.0,39.6911,39.7008,39.0988,39.1668,241307.0
2021-10-08 09:30:00,40.9,41.07,39.48,39.64,388839.0,39.7105,39.8755,38.3318,38.4871,388839.0
2021-10-08 10:00:00,39.6,40.25,39.6,40.06,105895.0,38.4483,39.0794,38.4483,38.8949,105895.0
2021-10-08 10:30:00,40.13,40.19,39.17,39.78,212438.0,38.9629,39.0211,38.0308,38.623,212438.0
2021-10-08 11:00:00,39.82,39.98,39.65,39.71,53151.0,38.6619,38.8172,38.4968,38.5551,53151.0
2021-10-08 11:30:00,39.71,39.79,39.28,39.45,116867.0,38.5551,38.6328,38.1376,38.3026,116867.0
2021-10-08 12:00:00,39.43,39.58,39.36,39.38,125069.0,38.2832,38.4289,38.2153,38.2347,125069.0
2021-10-08 12:30:00,39.38,39.75,39.36,39.51,64346.0,38.2347,38.5939,38.2153,38.3609,64346.0
2021-10-08 13:00:00,39.5,39.57,39.1,39.16,45056.0,38.3512,38.4192,37.9628,38.0211,45056.0
2021-10-08 13:30:00,39.13,39.42,39.09,39.36,69909.0,37.9919,38.2735,37.9531,38.2153,69909.0
2021-10-08 14:00:00,39.38,39.79,39.37,39.76,67194.0,38.2347,38.6328,38.225,38.6036,67194.0
2021-10-08 14:30:00,39.75,39.77,39.59,39.65,34271.0,38.5939,38.6133,38.4386,38.4968,34271.0
2021-10-08 15:00:00,39.66,39.69,39.51,39.61,36109.0,38.5065,38.5357,38.3609,38.458,36109.0
2021-10-08 15:30:00,39.58,39.6,39.21,39.24,136677.0,38.4289,38.4483,38.0696,38.0988,136677.0
2021-10-11 09:30:00,38.76,40.12,38.58,40.11,365066.0,37.6327,38.9532,37.4579,38.9434,365066.0
2021-10-11 10:00:00,40.11,40.39,40.01,40.27,94599.0,38.9434,39.2153,38.8464,39.0988,94599.0
2021-10-11 10:30:00,40.3,40.3,39.83,39.88,99513.0,39.1279,39.1279,38.6716,38.7201,99513.0
2021-10-11 11:00:00,39.9,40.3,39.9,40.21,60258.0,38.7396,39.1279,38.7396,39.0405,60258.0
2021-10-11 11:30:00,40.14,40.25,39.99,40.14,55319.0,38.9726,39.0794,38.8269,38.9726,55319.0
2021-10-11 12:00:00,40.12,40.15,39.65,39.77,60171.0,38.9532,38.9823,38.4968,38.6133,60171.0
2021-10-11 12:30:00,39.76,39.77,39.52,39.74,38703.0,38.6036,38.6133,38.3706,38.5842,38703.0
2021-10-11 13:00:00,39.72,39.72,39.09,39.15,120522.0,38.5648,38.5648,37.9531,38.0114,120522.0
2021-10-11 13:30:00,39.13,39.42,39.08,39.35,44195.0,37.9919,38.2735,37.9434,38.2056,44195.0
2021-10-11 14:00:00,39.34,39.59,39.28,39.44,59470.0,38.1958,38.4386,38.1376,38.2929,59470.0
2021-10-11 14:30:00,39.45,39.51,39.2,39.43,58147.0,38.3026,38.3609,38.0599,38.2832,58147.0
2021-10-11 15:00:00,39.41,39.49,39.03,39.03,89388.0,38.2638,38.3415,37.8949,37.8949,89388.0
2021-10-11 15:30:00,39.06,39.09,38.37,38.38,232065.0,37.924,37.9531,37.2541,37.2638,232065.0
2021-10-12 09:30:00,39.19,39.31,38.11,38.12,470196.0,38.0502,38.1667,37.0016,37.0113,470196.0
2021-10-12 10:00:00,38.14,38.6,37.8,38.09,230724.0,37.0307,37.4774,36.7006,36.9822,230724.0
2021-10-12 10:30:00,38.09,38.09,37.21,37.22,286889.0,36.9822,36.9822,36.1278,36.1375,286889.0
2021-10-12 11:00:00,37.26,37.85,37.26,37.36,261092.0,36.1763,36.7492,36.1763,36.2734,261092.0
2021-10-12 11:30:00,37.38,37.64,37.18,37.64,224862.0,36.2928,36.5453,36.0987,36.5453,224862.0
2021-10-12 12:00:00,37.65,37.82,37.3,37.34,149234.0,36.555,36.72,36.2152,36.254,149234.0
2021-10-12 12:30:00,37.34,37.37,36.89,36.9,468065.0,36.254,36.2831,35.8171,35.8268,468065.0
2021-10-12 13:00:00,36.9,36.9,36.48,36.66,336959.0,35.8268,35.8268,35.419,35.5938,336959.0
2021-10-12 13:30:00,36.66,36.89,36.55,36.77,115001.0,35.5938,35.8171,35.487,35.7006,115001.0
2021-10-12 14:00:00,36.75,37.38,36.73,37.2,145417.0,35.6812,36.2928,35.6618,36.1181,145417.0
2021-10-12 14:30:00,37.22,37.23,36.93,37.06,96520.0,36.1375,36.1472,35.8559,35.9822,96520.0
2021-10-12 15:00:00,37.08,37.09,36.83,37.0,91284.0,36.0016,36.0113,35.7588,35.9239,91284.0
2021-10-12 15:30:00,37.0,37.24,36.65,37.01,254306.0,35.9239,36.1569,35.5841,35.9336,254306.0
2021-10-13 09:30:00,37.7,38.29,37.44,37.69,451831.0,36.6035,37.1764,36.3511,36.5938,451831.0
2021-10-13 10:00:00,37.7,38.01,37.27,37.69,204594.0,36.6035,36.9045,36.186,36.5938,204594.0
2021-10-13 10:30:00,37.67,38.13,37.52,37.79,92523.0,36.5744,37.021,36.4288,36.6909,92523.0
2021-10-13 11:00:00,37.82,38.1,37.82,37.9,80399.0,36.72,36.9919,36.72,36.7977,80399.0
2021-10-13 11:30:00,37.89,38.14,37.51,37.97,115619.0,36.788,37.0307,36.4191,36.8657,115619.0
2021-10-13 12:00:00,38.0,38.02,37.56,37.8,70192.0,36.8948,36.9142,36.4676,36.7006,70192.0
2021-10-13 12:30:00,37.77,37.77,37.47,37.62,61633.0,36.6715,36.6715,36.3802,36.5259,61633.0
2021-10-13 13:00:00,37.61,37.87,37.57,37.87,36187.0,36.5162,36.7686,36.4773,36.7686,36187.0
2021-10-13 13:30:00,37.86,38.03,37.79,37.81,73266.0,36.7589,36.9239,36.6909,36.7103,73266.0
2021-10-13 14:00:00,37.82,38.12,37.56,37.75,120707.0,36.72,37.0113,36.4676,36.6521,120707.0
2021-10-13 14:30:00,37.71,37.81,37.43,37.62,88645.0,36.6132,36.7103,36.3414,36.5259,88645.0
2021-10-13 15:00:00,37.59,37.7,37.34,37.34,79025.0,36.4967,36.6035,36.254,36.254,79025.0
2021-10-13 15:30:00,37.34,37.68,37.34,37.67,131255.0,36.254,36.5841,36.254,36.5744,131255.0
2021-10-14 09:30:00,39.64,40.31,39.35,39.8,967939.0,38.4871,39.1376,38.2056,38.6425,967939.0
2021-10-14 10:00:00,39.8,40.37,39.69,40.18,224698.0,38.6425,39.1959,38.5357,39.0114,224698.0
2021-10-14 10:30:00,40.2,40.48,40.06,40.36,148315.0,39.0308,39.3027,38.8949,39.1862,148315.0
2021-10-14 11:00:00,40.36,40.39,40.02,40.34,84783.0,39.1862,39.2153,38.8561,39.1668,84783.0
2021-10-14 11:30:00,40.34,40.71,40.29,40.71,153697.0,39.1668,39.526,39.1182,39.526,153697.0
2021-10-14 12:00:00,40.7,40.8,40.63,40.69,74446.0,39.5163,39.6134,39.4483,39.5066,74446.0
2021-10-14 12:30:00,40.7,40.86,40.69,40.83,41711.0,39.5163,39.6716,39.5066,39.6425,41711.0
2021-10-14 13:00:00,40.81,40.84,40.56,40.59,71620.0,39.6231,39.6522,39.3804,39.4095,71620.0
2021-10-14 13:30:00,40.63,40.82,40.62,40.69,39572.0,39.4483,39.6328,39.4386,39.5066,39572.0
2021-10-14 14:00:00,40.68,40.91,40.63,40.91,85731.0,39.4969,39.7202,39.4483,39.7202,85731.0
2021-10-14 14:30:00,40.91,40.91,40.7,40.8,54847.0,39.7202,39.7202,39.5163,39.6134,54847.0
2021-10-14 15:00:00,40.8,40.91,40.69,40.84,67520.0,39.6134,39.7202,39.5066,39.6522,67520.0
2021-10-14 15:30:00,40.82,41.06,40.57,41.06,311720.0,39.6328,39.8658,39.3901,39.8658,311720.0
2021-10-15 09:30:00,42.03,42.03,41.3,41.8,420740.0,40.8076,40.8076,40.0988,40.5843,420740.0
2021-10-15 10:00:00,41.82,41.94,41.42,41.44,174518.0,40.6037,40.7202,40.2153,40.2348,174518.0
2021-10-15 10:30:00,41.49,42.28,41.48,42.26,190701.0,40.2833,41.0503,40.2736,41.0309,190701.0
2021-10-15 11:00:00,42.27,42.28,41.82,41.93,83428.0,41.0406,41.0503,40.6037,40.7105,83428.0
2021-10-15 11:30:00,41.93,42.0,41.41,41.41,108411.0,40.7105,40.7785,40.2056,40.2056,108411.0
2021-10-15 12:00:00,41.46,41.7,41.43,41.62,79749.0,40.2542,40.4872,40.2251,40.4095,79749.0
2021-10-15 12:30:00,41.66,41.72,41.52,41.55,45207.0,40.4484,40.5066,40.3124,40.3416,45207.0
2021-10-15 13:00:00,41.53,41.64,41.41,41.58,40006.0,40.3221,40.4289,40.2056,40.3707,40006.0
2021-10-15 13:30:00,41.59,41.78,41.59,41.77,38759.0,40.3804,40.5649,40.3804,40.5552,38759.0
2021-10-15 14:00:00,41.77,42.0,41.72,41.93,69361.0,40.5552,40.7785,40.5066,40.7105,69361.0
2021-10-15 14:30:00,41.95,41.96,41.75,41.84,54612.0,40.7299,40.7396,40.5358,40.6231,54612.0
2021-10-15 15:00:00,41.83,41.87,41.65,41.79,61362.0,40.6134,40.6523,40.4387,40.5746,61362.0
2021-10-15 15:30:00,41.77,41.91,41.62,41.89,128781.0,40.5552,40.6911,40.4095,40.6717,128781.0
2021-10-18 09:30:00,41.14,41.96,40.44,41.73,582402.0,39.9435,40.7396,39.2639,40.5163,582402.0
2021-10-18 10:00:00,41.74,41.94,41.5,41.94,112503.0,40.526,40.7202,40.293,40.7202,112503.0
2021-10-18 10:30:00,41.95,42.04,41.69,42.01,88124.0,40.7299,40.8173,40.4775,40.7882,88124.0
2021-10-18 11:00:00,42.02,42.37,42.02,42.26,109497.0,40.7979,41.1377,40.7979,41.0309,109497.0
2021-10-18 11:30:00,42.26,42.5,42.23,42.41,52425.0,41.0309,41.2639,41.0018,41.1766,52425.0
2021-10-18 12:00:00,42.4,42.51,42.35,42.41,58785.0,41.1668,41.2736,41.1183,41.1766,58785.0
2021-10-18 12:30:00,42.41,42.62,42.4,42.51,50218.0,41.1766,41.3804,41.1668,41.2736,50218.0
2021-10-18 13:00:00,42.52,42.54,42.33,42.35,29917.0,41.2834,41.3028,41.0989,41.1183,29917.0
2021-10-18 13:30:00,42.37,42.47,42.3,42.35,57804.0,41.1377,41.2348,41.0698,41.1183,57804.0
2021-10-18 14:00:00,42.32,42.55,42.32,42.54,34081.0,41.0892,41.3125,41.0892,41.3028,34081.0
2021-10-18 14:30:00,42.56,42.8,42.53,42.73,64465.0,41.3222,41.5552,41.2931,41.4872,64465.0
2021-10-18 15:00:00,42.73,42.79,42.64,42.79,48649.0,41.4872,41.5455,41.3999,41.5455,48649.0
2021-10-18 15:30:00,42.77,42.96,42.64,42.91,160878.0,41.5261,41.7106,41.3999,41.662,160878.0
2021-10-19 09:30:00,43.11,43.51,42.63,43.15,459585.0,41.8562,42.2446,41.3902,41.895,459585.0
2021-10-19 10:00:00,43.15,43.55,43.04,43.39,172035.0,41.895,42.2834,41.7882,42.1281,172035.0
2021-10-19 10:30:00,43.41,43.52,43.09,43.48,105612.0,42.1475,42.2543,41.8368,42.2154,105612.0
2021-10-19 11:00:00,43.5,43.78,43.46,43.77,133428.0,42.2349,42.5067,42.196,42.497,133428.0
2021-10-19 11:30:00,43.77,44.43,43.77,44.34,292117.0,42.497,43.1378,42.497,43.0504,292117.0
2021-10-19 12:00:00,44.35,44.42,44.25,44.33,66012.0,43.0601,43.1281,42.963,43.0407,66012.0
2021-10-19 12:30:00,44.33,44.45,44.28,44.45,36580.0,43.0407,43.1572,42.9922,43.1572,36580.0
2021-10-19 13:00:00,44.45,44.48,44.33,44.4,47309.0,43.1572,43.1864,43.0407,43.1087,47309.0
2021-10-19 13:30:00,44.41,44.44,44.3,44.37,32793.0,43.1184,43.1475,43.0116,43.0796,32793.0
2021-10-19 14:00:00,44.38,44.44,44.09,44.09,81206.0,43.0893,43.1475,42.8077,42.8077,81206.0
2021-10-19 14:30:00,44.1,44.16,43.91,44.1,117072.0,42.8174,42.8757,42.6329,42.8174,117072.0
2021-10-19 15:00:00,44.1,44.44,44.1,44.39,81954.0,42.8174,43.1475,42.8174,43.099,81954.0
2021-10-19 15:30:00,44.38,44.48,44.16,44.45,152549.0,43.0893,43.1864,42.8757,43.1572,152549.0
2021-10-20 09:30:00,44.13,44.43,43.92,44.18,412723.0,42.8465,43.1378,42.6426,42.8951,412723.0
2021-10-20 10:00:00,44.16,44.59,43.77,44.55,237127.0,42.8757,43.2932,42.497,43.2543,237127.0
2021-10-20 10:30:00,44.55,44.73,44.23,44.23,117416.0,43.2543,43.4291,42.9436,42.9436,117416.0
2021-10-20 11:00:00,44.24,44.53,44.13,44.5,108295.0,42.9533,43.2349,42.8465,43.2058,108295.0
2021-10-20 11:30:00,44.52,44.64,44.32,44.63,66114.0,43.2252,43.3417,43.031,43.332,66114.0
2021-10-20 12:00:00,44.63,44.64,44.34,44.34,52567.0,43.332,43.3417,43.0504,43.0504,52567.0
2021-10-20 12:30:00,44.34,44.47,44.31,44.33,22073.0,43.0504,43.1766,43.0213,43.0407,22073.0
2021-10-20 13:00:00,44.32,44.36,43.63,43.92,135799.0,43.031,43.0698,42.3611,42.6426,135799.0
2021-10-20 13:30:00,43.91,44.03,43.8,44.03,44919.0,42.6329,42.7494,42.5261,42.7494,44919.0
2021-10-20 14:00:00,44.01,44.22,43.99,44.14,53711.0,42.73,42.9339,42.7106,42.8562,53711.0
2021-10-20 14:30:00,44.13,44.17,44.0,44.08,33639.0,42.8465,42.8854,42.7203,42.798,33639.0
2021-10-20 15:00:00,44.11,44.2,44.06,44.09,31668.0,42.8271,42.9145,42.7786,42.8077,31668.0
2021-10-20 15:30:00,44.09,44.21,43.95,44.18,183217.0,42.8077,42.9242,42.6718,42.8951,183217.0
2021-10-21 09:30:00,43.33,44.23,43.3,44.08,336792.0,42.0698,42.9436,42.0407,42.798,336792.0
2021-10-21 10:00:00,44.12,44.55,44.07,44.54,148669.0,42.8368,43.2543,42.7883,43.2446,148669.0
2021-10-21 10:30:00,44.53,44.62,44.46,44.49,75152.0,43.2349,43.3223,43.1669,43.1961,75152.0
2021-10-21 11:00:00,44.51,44.62,44.25,44.25,79808.0,43.2155,43.3223,42.963,42.963,79808.0
2021-10-21 11:30:00,44.25,44.57,44.11,44.46,163074.0,42.963,43.2737,42.8271,43.1669,163074.0
2021-10-21 12:00:00,44.47,44.66,44.47,44.65,73876.0,43.1766,43.3611,43.1766,43.3514,73876.0
2021-10-21 12:30:00,44.63,44.63,44.42,44.58,26375.0,43.332,43.332,43.1281,43.2834,26375.0
2021-10-21 13:00:00,44.57,44.65,44.49,44.6,47174.0,43.2737,43.3514,43.1961,43.3029,47174.0
2021-10-21 13:30:00,44.63,44.72,44.55,44.56,50919.0,43.332,43.4194,43.2543,43.264,50919.0
2021-10-21 14:00:00,44.58,44.76,44.53,44.74,39615.0,43.2834,43.4582,43.2349,43.4388,39615.0
2021-10-21 14:30:00,44.75,44.82,44.66,44.82,72211.0,43.4485,43.5165,43.3611,43.5165,72211.0
2021-10-21 15:00:00,44.83,45.19,44.8,45.17,228729.0,43.5262,43.8757,43.497,43.8563,228729.0
2021-10-21 15:30:00,45.18,45.71,45.12,45.63,381594.0,43.866,44.3806,43.8077,44.3029,381594.0
2021-10-22 09:30:00,44.85,46.15,44.7,45.93,630066.0,43.5456,44.8078,43.4,44.5942,630066.0
2021-10-22 10:00:00,45.94,46.23,45.85,46.13,259930.0,44.6039,44.8855,44.5165,44.7884,259930.0
2021-10-22 10:30:00,46.14,46.14,45.4,45.45,178058.0,44.7981,44.7981,44.0796,44.1281,178058.0
2021-10-22 11:00:00,45.44,45.6,44.27,44.64,210951.0,44.1184,44.2738,42.9825,43.3417,210951.0
2021-10-22 11:30:00,44.59,44.68,43.77,44.33,275666.0,43.2932,43.3805,42.497,43.0407,275666.0
2021-10-22 12:00:00,44.33,44.56,44.14,44.36,108672.0,43.0407,43.264,42.8562,43.0698,108672.0
2021-10-22 12:30:00,44.4,44.61,44.15,44.35,121014.0,43.1087,43.3126,42.8659,43.0601,121014.0
2021-10-22 13:00:00,44.36,44.47,44.25,44.36,106318.0,43.0698,43.1766,42.963,43.0698,106318.0
2021-10-22 13:30:00,44.36,44.44,43.91,43.92,65522.0,43.0698,43.1475,42.6329,42.6426,65522.0
2021-10-22 14:00:00,43.94,44.49,43.93,44.47,72449.0,42.6621,43.1961,42.6523,43.1766,72449.0
2021-10-22 14:30:00,44.5,44.71,44.37,44.39,78978.0,43.2058,43.4097,43.0796,43.099,78978.0
2021-10-22 15:00:00,44.39,44.42,44.0,44.03,53156.0,43.099,43.1281,42.7203,42.7494,53156.0
2021-10-22 15:30:00,44.04,44.32,43.95,43.99,158910.0,42.7591,43.031,42.6718,42.7106,158910.0
2021-10-25 09:30:00,44.6,45.43,44.18,44.65,432603.0,43.3029,44.1087,42.8951,43.3514,432603.0
2021-10-25 10:00:00,44.7,44.97,44.43,44.89,123687.0,43.4,43.6621,43.1378,43.5844,123687.0
2021-10-25 10:30:00,44.89,45.03,44.73,44.75,84333.0,43.5844,43.7204,43.4291,43.4485,84333.0
2021-10-25 11:00:00,44.73,45.24,44.6,45.24,76564.0,43.4291,43.9242,43.3029,43.9242,76564.0
2021-10-25 11:30:00,45.24,45.27,45.06,45.06,51628.0,43.9242,43.9534,43.7495,43.7495,51628.0
2021-10-25 12:00:00,45.07,45.38,45.06,45.35,83766.0,43.7592,44.0602,43.7495,44.031,83766.0
2021-10-25 12:30:00,45.35,45.51,45.27,45.42,76956.0,44.031,44.1864,43.9534,44.099,76956.0
2021-10-25 13:00:00,45.44,45.66,45.4,45.63,89306.0,44.1184,44.332,44.0796,44.3029,89306.0
2021-10-25 13:30:00,45.64,45.66,45.48,45.5,86437.0,44.3126,44.332,44.1573,44.1767,86437.0
2021-10-25 14:00:00,45.49,45.56,45.4,45.52,44368.0,44.167,44.2349,44.0796,44.1961,44368.0
2021-10-25 14:30:00,45.54,45.56,45.31,45.42,54733.0,44.2155,44.2349,43.9922,44.099,54733.0
2021-10-25 15:00:00,45.41,45.43,45.11,45.2,59876.0,44.0893,44.1087,43.798,43.8854,59876.0
2021-10-25 15:30:00,45.19,45.21,44.67,44.98,140015.0,43.8757,43.8951,43.3708,43.6718,140015.0
2021-10-26 09:30:00,46.0,46.44,45.62,45.68,451150.0,44.6621,45.0893,44.2932,44.3515,451150.0
2021-10-26 10:00:00,45.68,46.43,45.58,46.18,251262.0,44.3515,45.0796,44.2544,44.8369,251262.0
2021-10-26 10:30:00,46.22,46.44,45.9,45.9,213527.0,44.8757,45.0893,44.5651,44.5651,213527.0
2021-10-26 11:00:00,45.9,46.08,45.73,45.98,85118.0,44.5651,44.7398,44.4,44.6427,85118.0
2021-10-26 11:30:00,46.0,46.11,45.49,45.54,145443.0,44.6621,44.7689,44.167,44.2155,145443.0
2021-10-26 12:00:00,45.51,45.6,44.98,45.24,139212.0,44.1864,44.2738,43.6718,43.9242,139212.0
2021-10-26 12:30:00,45.21,45.52,44.54,44.79,198894.0,43.8951,44.1961,43.2446,43.4873,198894.0
2021-10-26 13:00:00,44.8,45.12,44.7,45.0,70928.0,43.497,43.8077,43.4,43.6912,70928.0
2021-10-26 13:30:00,44.99,45.46,44.98,45.25,75805.0,43.6815,44.1378,43.6718,43.934,75805.0
2021-10-26 14:00:00,45.28,45.47,45.19,45.28,36580.0,43.9631,44.1476,43.8757,43.9631,36580.0
2021-10-26 14:30:00,45.3,45.46,45.15,45.29,37249.0,43.9825,44.1378,43.8369,43.9728,37249.0
2021-10-26 15:00:00,45.29,45.47,45.07,45.07,83102.0,43.9728,44.1476,43.7592,43.7592,83102.0
2021-10-26 15:30:00,45.08,45.34,44.92,44.93,133580.0,43.7689,44.0213,43.6136,43.6233,133580.0
2021-10-27 09:30:00,44.23,45.47,43.58,44.98,871708.0,42.9436,44.1476,42.3125,43.6718,871708.0
2021-10-27 10:00:00,44.99,45.05,44.03,44.82,283217.0,43.6815,43.7398,42.7494,43.5165,283217.0
2021-10-27 10:30:00,44.83,44.93,44.02,44.25,182680.0,43.5262,43.6233,42.7397,42.963,182680.0
2021-10-27 11:00:00,44.25,45.04,44.23,44.95,195809.0,42.963,43.7301,42.9436,43.6427,195809.0
2021-10-27 11:30:00,44.95,45.23,44.8,45.13,131403.0,43.6427,43.9145,43.497,43.8174,131403.0
2021-10-27 12:00:00,45.17,45.44,44.88,44.93,139641.0,43.8563,44.1184,43.5747,43.6233,139641.0
2021-10-27 12:30:00,45.0,45.08,44.8,45.07,48459.0,43.6912,43.7689,43.497,43.7592,48459.0
2021-10-27 13:00:00,45.06,45.3,45.01,45.25,98023.0,43.7495,43.9825,43.7009,43.934,98023.0
2021-10-27 13:30:00,45.26,45.47,45.22,45.46,44927.0,43.9437,44.1476,43.9048,44.1378,44927.0
2021-10-27 14:00:00,45.47,45.61,45.39,45.39,109622.0,44.1476,44.2835,44.0699,44.0699,109622.0
2021-10-27 14:30:00,45.43,45.5,45.31,45.36,64788.0,44.1087,44.1767,43.9922,44.0408,64788.0
2021-10-27 15:00:00,45.36,45.37,44.51,44.9,96399.0,44.0408,44.0505,43.2155,43.5941,96399.0
2021-10-27 15:30:00,44.87,44.87,43.98,44.02,188852.0,43.565,43.565,42.7009,42.7397,188852.0
2021-10-28 09:30:00,45.75,46.98,45.57,46.68,1187856.0,44.4194,45.6136,44.2446,45.3224,1187856.0
2021-10-28 10:00:00,46.72,47.1,46.63,46.95,559803.0,45.3612,45.7302,45.2738,45.5845,559803.0
2021-10-28 10:30:00,46.95,47.01,46.73,46.73,152322.0,45.5845,45.6428,45.3709,45.3709,152322.0
2021-10-28 11:00:00,46.74,46.96,46.67,46.88,105535.0,45.3806,45.5942,45.3127,45.5166,105535.0
2021-10-28 11:30:00,46.91,46.91,46.47,46.58,108994.0,45.5457,45.5457,45.1185,45.2253,108994.0
2021-10-28 12:00:00,46.6,46.75,46.52,46.67,83178.0,45.2447,45.3903,45.167,45.3127,83178.0
2021-10-28 12:30:00,46.68,46.78,46.12,46.22,64489.0,45.3224,45.4195,44.7787,44.8757,64489.0
2021-10-28 13:00:00,46.22,46.41,46.2,46.38,48192.0,44.8757,45.0602,44.8563,45.0311,48192.0
2021-10-28 13:30:00,46.4,46.61,46.38,46.42,35330.0,45.0505,45.2544,45.0311,45.0699,35330.0
2021-10-28 14:00:00,46.44,46.62,46.42,46.51,38053.0,45.0893,45.2641,45.0699,45.1573,38053.0
2021-10-28 14:30:00,46.53,46.63,46.5,46.56,51325.0,45.1767,45.2738,45.1476,45.2059,51325.0
2021-10-28 15:00:00,46.55,46.71,46.37,46.58,65066.0,45.1961,45.3515,45.0214,45.2253,65066.0
2021-10-28 15:30:00,46.58,47.05,46.57,47.03,380074.0,45.2253,45.6816,45.2156,45.6622,380074.0
2021-10-29 09:30:00,45.81,47.14,45.63,46.75,453385.0,44.4777,45.769,44.3029,45.3903,453385.0
2021-10-29 10:00:00,46.72,47.03,46.58,46.75,133689.0,45.3612,45.6622,45.2253,45.3903,133689.0
2021-10-29 10:30:00,46.74,47.33,46.69,46.95,135622.0,45.3806,45.9535,45.3321,45.5845,135622.0
2021-10-29 11:00:00,46.94,47.22,46.88,46.92,73606.0,45.5748,45.8467,45.5166,45.5554,73606.0
2021-10-29 11:30:00,46.91,47.05,46.65,47.0,71677.0,45.5457,45.6816,45.2932,45.6331,71677.0
2021-10-29 12:00:00,46.97,47.48,46.9,47.48,133848.0,45.6039,46.0991,45.536,46.0991,133848.0
2021-10-29 12:30:00,47.48,47.57,47.36,47.4,147261.0,46.0991,46.1865,45.9826,46.0214,147261.0
2021-10-29 13:00:00,47.41,47.46,47.26,47.4,41651.0,46.0311,46.0797,45.8855,46.0214,41651.0
2021-10-29 13:30:00,47.41,47.51,47.33,47.51,47395.0,46.0311,46.1282,45.9535,46.1282,47395.0
2021-10-29 14:00:00,47.49,47.61,47.19,47.26,62521.0,46.1088,46.2253,45.8175,45.8855,62521.0
2021-10-29 14:30:00,47.23,47.45,47.12,47.39,41476.0,45.8564,46.07,45.7496,46.0117,41476.0
2021-10-29 15:00:00,47.38,47.42,47.1,47.35,55437.0,46.002,46.0408,45.7302,45.9729,55437.0
2021-10-29 15:30:00,47.37,47.65,47.34,47.62,284657.0,45.9923,46.2642,45.9632,46.235,284657.0
2021-11-01 09:30:00,47.85,48.72,47.45,48.06,654764.0,46.4583,47.303,46.07,46.6622,654764.0
2021-11-01 10:00:00,48.01,48.77,47.73,48.74,269979.0,46.6137,47.3516,46.3418,47.3225,269979.0
2021-11-01 10:30:00,48.76,48.91,48.34,48.52,231361.0,47.3419,47.4875,46.9341,47.1089,231361.0
2021-11-01 11:00:00,48.52,49.0,48.44,48.98,173796.0,47.1089,47.5749,47.0312,47.5555,173796.0
2021-11-01 11:30:00,48.98,49.21,48.9,49.2,278684.0,47.5555,47.7788,47.4778,47.7691,278684.0
2021-11-01 12:00:00,49.19,49.3,49.04,49.05,85446.0,47.7594,47.8662,47.6137,47.6234,85446.0
2021-11-01 12:30:00,49.06,49.39,49.06,49.39,47637.0,47.6331,47.9535,47.6331,47.9535,47637.0
2021-11-01 13:00:00,49.38,49.48,49.02,49.08,72411.0,47.9438,48.0409,47.5943,47.6526,72411.0
2021-11-01 13:30:00,49.1,49.36,49.02,49.14,58313.0,47.672,47.9244,47.5943,47.7108,58313.0
2021-11-01 14:00:00,49.16,49.21,48.84,49.03,75339.0,47.7302,47.7788,47.4195,47.604,75339.0
2021-11-01 14:30:00,49.01,49.1,48.84,48.95,56421.0,47.5846,47.672,47.4195,47.5263,56421.0
2021-11-01 15:00:00,48.95,49.33,48.88,49.29,72820.0,47.5263,47.8953,47.4584,47.8565,72820.0
2021-11-01 15:30:00,49.3,49.96,49.3,49.96,403536.0,47.8662,48.507,47.8662,48.507,403536.0
2021-11-02 09:30:00,49.91,51.7,49.81,51.45,601740.0,48.4584,50.1964,48.3613,49.9536,601740.0
2021-11-02 10:00:00,51.5,51.51,50.36,50.59,205957.0,50.0022,50.0119,48.8953,49.1186,205957.0
2021-11-02 10:30:00,50.6,50.98,50.48,50.93,99920.0,49.1284,49.4973,49.0118,49.4488,99920.0
2021-11-02 11:00:00,50.94,51.21,50.9,51.21,98026.0,49.4585,49.7206,49.4196,49.7206,98026.0
2021-11-02 11:30:00,51.22,51.54,51.08,51.32,147667.0,49.7303,50.041,49.5944,49.8274,147667.0
2021-11-02 12:00:00,51.31,51.58,51.1,51.53,81794.0,49.8177,50.0799,49.6138,50.0313,81794.0
2021-11-02 12:30:00,51.53,51.73,51.49,51.53,78366.0,50.0313,50.2255,49.9925,50.0313,78366.0
2021-11-02 13:00:00,51.52,51.52,51.16,51.19,52716.0,50.0216,50.0216,49.6721,49.7012,52716.0
2021-11-02 13:30:00,51.19,51.37,51.07,51.36,37515.0,49.7012,49.876,49.5847,49.8663,37515.0
2021-11-02 14:00:00,51.36,51.36,50.8,50.96,51933.0,49.8663,49.8663,49.3225,49.4779,51933.0
2021-11-02 14:30:00,50.97,51.45,50.89,51.44,65658.0,49.4876,49.9536,49.4099,49.9439,65658.0
2021-11-02 15:00:00,51.44,51.58,51.37,51.58,120051.0,49.9439,50.0799,49.876,50.0799,120051.0
2021-11-02 15:30:00,51.57,51.82,51.5,51.82,288026.0,50.0701,50.3129,50.0022,50.3129,288026.0
2021-11-03 09:30:00,52.07,52.15,51.42,51.76,338430.0,50.5556,50.6333,49.9245,50.2546,338430.0
2021-11-03 10:00:00,51.81,52.15,51.58,51.9,206099.0,50.3032,50.6333,50.0799,50.3905,206099.0
2021-11-03 10:30:00,51.89,52.43,51.74,52.37,141317.0,50.3808,50.9051,50.2352,50.8469,141317.0
2021-11-03 11:00:00,52.38,52.49,52.08,52.41,68993.0,50.8566,50.9634,50.5653,50.8857,68993.0
2021-11-03 11:30:00,52.42,52.71,52.25,52.62,94887.0,50.8954,51.177,50.7304,51.0896,94887.0
2021-11-03 12:00:00,52.55,52.56,52.24,52.42,72454.0,51.0216,51.0314,50.7207,50.8954,72454.0
2021-11-03 12:30:00,52.42,52.5,52.24,52.49,32350.0,50.8954,50.9731,50.7207,50.9634,32350.0
2021-11-03 13:00:00,52.5,52.65,52.44,52.64,53516.0,50.9731,51.1187,50.9148,51.109,53516.0
2021-11-03 13:30:00,52.68,52.71,52.38,52.5,58832.0,51.1479,51.177,50.8566,50.9731,58832.0
2021-11-03 14:00:00,52.5,53.3,52.35,53.04,360246.0,50.9731,51.7498,50.8275,51.4974,360246.0
2021-11-03 14:30:00,53.04,53.8,52.8,53.62,196171.0,51.4974,52.2353,51.2644,52.0605,196171.0
2021-11-03 15:00:00,53.6,53.8,53.5,53.61,78491.0,52.0411,52.2353,51.944,52.0508,78491.0
2021-11-03 15:30:00,53.63,53.81,53.45,53.65,135175.0,52.0702,52.245,51.8955,52.0897,135175.0
2021-11-04 09:30:00,55.41,55.87,54.58,55.84,734769.0,53.7985,54.2451,52.9926,54.216,734769.0
2021-11-04 10:00:00,55.88,56.79,55.88,56.76,365454.0,54.2548,55.1383,54.2548,55.1092,365454.0
2021-11-04 10:30:00,56.76,57.04,56.57,56.94,276196.0,55.1092,55.3811,54.9247,55.284,276196.0
2021-11-04 11:00:00,56.95,57.27,55.99,56.11,252980.0,55.2937,55.6044,54.3616,54.4781,252980.0
2021-11-04 11:30:00,56.14,57.18,56.06,57.13,236364.0,54.5072,55.517,54.4296,55.4684,236364.0
2021-11-04 12:00:00,57.12,57.95,57.12,57.48,228909.0,55.4587,56.2646,55.4587,55.8083,228909.0
2021-11-04 12:30:00,57.46,57.91,57.18,57.81,167901.0,55.7888,56.2258,55.517,56.1287,167901.0
2021-11-04 13:00:00,57.84,58.06,57.63,58.04,150337.0,56.1578,56.3714,55.9539,56.352,150337.0
2021-11-04 13:30:00,58.04,58.72,58.03,58.63,170632.0,56.352,57.0122,56.3423,56.9248,170632.0
2021-11-04 14:00:00,58.67,59.2,58.23,59.2,190322.0,56.9637,57.4782,56.5364,57.4782,190322.0
2021-11-04 14:30:00,59.21,59.83,58.66,58.67,254476.0,57.4879,58.0899,56.9539,56.9637,254476.0
2021-11-04 15:00:00,58.67,59.08,58.32,58.69,252253.0,56.9637,57.3617,56.6238,56.9831,252253.0
2021-11-04 15:30:00,58.72,59.25,58.04,59.17,260090.0,57.0122,57.5268,56.352,57.4491,260090.0
2021-11-05 09:30:00,60.04,62.24,59.67,60.47,781732.0,58.2938,60.4298,57.9346,58.7113,781732.0
2021-11-05 10:00:00,60.51,61.41,60.11,61.11,289728.0,58.7501,59.624,58.3618,59.3327,289728.0
2021-11-05 10:30:00,61.11,61.83,60.88,61.81,183876.0,59.3327,60.0317,59.1094,60.0123,183876.0
2021-11-05 11:00:00,61.8,62.4,61.65,62.03,252863.0,60.0026,60.5852,59.857,60.2259,252863.0
2021-11-05 11:30:00,62.0,62.39,61.95,62.24,131198.0,60.1968,60.5755,60.1483,60.4298,131198.0
2021-11-05 12:00:00,62.2,62.32,61.26,61.39,215542.0,60.391,60.5075,59.4783,59.6045,215542.0
2021-11-05 12:30:00,61.38,61.44,60.46,60.83,120192.0,59.5948,59.6531,58.7016,59.0608,120192.0
2021-11-05 13:00:00,60.76,60.94,59.22,59.22,236035.0,58.9929,59.1676,57.4977,57.4977,236035.0
2021-11-05 13:30:00,59.25,60.67,59.25,60.66,213685.0,57.5268,58.9055,57.5268,58.8958,213685.0
2021-11-05 14:00:00,60.6,60.98,60.21,60.77,137129.0,58.8375,59.2065,58.4589,59.0026,137129.0
2021-11-05 14:30:00,60.7,61.22,60.61,61.05,109790.0,58.9346,59.4395,58.8472,59.2744,109790.0
2021-11-05 15:00:00,61.06,61.25,60.48,60.86,184309.0,59.2841,59.4686,58.721,59.09,184309.0
2021-11-05 15:30:00,60.88,61.18,60.39,60.89,182824.0,59.1094,59.4007,58.6336,59.1191,182824.0
2021-11-08 09:30:00,62.1,63.3,61.51,61.95,624273.0,60.2939,61.459,59.7211,60.1483,624273.0
2021-11-08 10:00:00,61.96,62.53,61.5,62.23,313652.0,60.158,60.7114,59.7113,60.4201,313652.0
2021-11-08 10:30:00,62.28,62.55,61.65,62.44,193864.0,60.4687,60.7308,59.857,60.624,193864.0
2021-11-08 11:00:00,62.49,63.57,62.23,63.46,287872.0,60.6726,61.7211,60.4201,61.6143,287872.0
2021-11-08 11:30:00,63.45,64.37,63.22,63.74,288508.0,61.6046,62.4979,61.3813,61.8862,288508.0
2021-11-08 12:00:00,63.76,64.05,63.43,63.6,163186.0,61.9056,62.1872,61.5852,61.7503,163186.0
2021-11-08 12:30:00,63.65,63.99,63.36,63.82,138270.0,61.7988,62.1289,61.5172,61.9639,138270.0
2021-11-08 13:00:00,63.78,64.53,63.74,64.35,157616.0,61.925,62.6532,61.8862,62.4785,157616.0
2021-11-08 13:30:00,64.39,64.57,64.02,64.35,100850.0,62.5173,62.6921,62.1581,62.4785,100850.0
2021-11-08 14:00:00,64.36,64.71,63.86,63.88,112500.0,62.4882,62.828,62.0027,62.0221,112500.0
2021-11-08 14:30:00,63.91,64.39,63.9,64.25,68822.0,62.0513,62.5173,62.0415,62.3814,68822.0
2021-11-08 15:00:00,64.21,64.25,63.68,63.74,44824.0,62.3425,62.3814,61.8279,61.8862,44824.0
2021-11-08 15:30:00,63.79,63.85,63.02,63.6,209817.0,61.9347,61.993,61.1871,61.7503,209817.0
2021-11-09 09:30:00,65.27,65.62,61.83,61.97,715617.0,63.3717,63.7115,60.0317,60.1677,715617.0
2021-11-09 10:00:00,62.0,63.53,61.82,63.04,299254.0,60.1968,61.6823,60.022,61.2066,299254.0
2021-11-09 10:30:00,63.03,64.0,62.82,63.16,177822.0,61.1968,62.1386,60.993,61.3231,177822.0
2021-11-09 11:00:00,63.28,63.8,62.6,63.6,109010.0,61.4396,61.9445,60.7794,61.7503,109010.0
2021-11-09 11:30:00,63.57,64.1,63.47,63.55,123723.0,61.7211,62.2357,61.624,61.7017,123723.0
2021-11-09 12:00:00,63.53,63.53,62.46,62.59,112559.0,61.6823,61.6823,60.6434,60.7696,112559.0
2021-11-09 12:30:00,62.61,62.95,62.13,62.57,81445.0,60.7891,61.1192,60.323,60.7502,81445.0
2021-11-09 13:00:00,62.55,62.91,61.83,61.96,133475.0,60.7308,61.0803,60.0317,60.158,133475.0
2021-11-09 13:30:00,61.93,62.32,61.42,61.77,90042.0,60.1288,60.5075,59.6337,59.9735,90042.0
2021-11-09 14:00:00,61.79,63.03,61.67,62.59,128055.0,59.9929,61.1968,59.8764,60.7696,128055.0
2021-11-09 14:30:00,62.74,62.86,62.39,62.86,65244.0,60.9153,61.0318,60.5755,61.0318,65244.0
2021-11-09 15:00:00,62.85,63.27,62.48,62.96,109122.0,61.0221,61.4299,60.6628,61.1289,109122.0
2021-11-09 15:30:00,63.07,63.48,62.91,63.38,136508.0,61.2357,61.6338,61.0803,61.5367,136508.0
2021-11-10 09:30:00,60.05,62.25,59.3,62.2,619940.0,58.3035,60.4395,57.5753,60.391,619940.0
2021-11-10 10:00:00,62.19,62.49,61.4,61.69,176296.0,60.3813,60.6726,59.6143,59.8958,176296.0
2021-11-10 10:30:00,61.64,62.03,60.94,60.94,139325.0,59.8473,60.2259,59.1676,59.1676,139325.0
2021-11-10 11:00:00,60.97,61.36,60.49,60.5,128142.0,59.1968,59.5754,58.7307,58.7404,128142.0
2021-11-10 11:30:00,60.55,61.01,60.08,60.84,123296.0,58.789,59.2356,58.3326,59.0705,123296.0
2021-11-10 12:00:00,60.84,60.9,60.11,60.19,79073.0,59.0705,59.1288,58.3618,58.4394,79073.0
2021-11-10 12:30:00,60.22,60.26,59.6,60.06,69316.0,58.4686,58.5074,57.8666,58.3132,69316.0
2021-11-10 13:00:00,60.05,60.12,58.81,59.23,133720.0,58.3035,58.3715,57.0996,57.5074,133720.0
2021-11-10 13:30:00,59.19,59.43,58.34,58.54,91470.0,57.4685,57.7015,56.6432,56.8374,91470.0
2021-11-10 14:00:00,58.5,58.78,57.6,57.6,141005.0,56.7986,57.0705,55.9248,55.9248,141005.0
2021-11-10 14:30:00,57.59,57.97,57.08,57.34,253455.0,55.9151,56.284,55.4199,55.6723,253455.0
2021-11-10 15:00:00,57.37,58.31,57.26,58.14,231649.0,55.7015,56.6141,55.5947,56.4491,231649.0
2021-11-10 15:30:00,58.14,58.61,57.58,57.86,382491.0,56.4491,56.9054,55.9054,56.1772,382491.0
2021-11-11 09:30:00,60.72,60.87,59.39,60.64,456901.0,58.954,59.0997,57.6627,58.8764,456901.0
2021-11-11 10:00:00,60.7,60.75,60.07,60.07,148283.0,58.9346,58.9832,58.3229,58.3229,148283.0
2021-11-11 10:30:00,60.08,61.32,59.89,60.98,178784.0,58.3326,59.5366,58.1482,59.2065,178784.0
2021-11-11 11:00:00,60.96,61.26,60.76,61.09,103606.0,59.187,59.4783,58.9929,59.3133,103606.0
2021-11-11 11:30:00,61.1,61.38,60.56,61.03,95250.0,59.323,59.5948,58.7987,59.255,95250.0
2021-11-11 12:00:00,61.06,61.09,60.55,60.78,96553.0,59.2841,59.3133,58.789,59.0123,96553.0
2021-11-11 12:30:00,60.7,61.23,60.69,61.2,95753.0,58.9346,59.4492,58.9249,59.4201,95753.0
2021-11-11 13:00:00,61.22,61.36,61.01,61.31,106155.0,59.4395,59.5754,59.2356,59.5269,106155.0
2021-11-11 13:30:00,61.3,61.62,61.14,61.58,96485.0,59.5172,59.8279,59.3618,59.789,96485.0
2021-11-11 14:00:00,61.59,61.86,61.54,61.84,97198.0,59.7987,60.0609,59.7502,60.0415,97198.0
2021-11-11 14:30:00,61.85,61.99,61.31,61.33,230249.0,60.0512,60.1871,59.5269,59.5463,230249.0
2021-11-11 15:00:00,61.32,61.51,60.89,61.28,100065.0,59.5366,59.7211,59.1191,59.4977,100065.0
2021-11-11 15:30:00,61.31,61.79,61.12,61.64,178950.0,59.5269,59.9929,59.3424,59.8473,178950.0
2021-11-12 09:30:00,62.22,62.3,61.26,61.61,338457.0,60.4104,60.4881,59.4783,59.8181,338457.0
2021-11-12 10:00:00,61.66,62.03,61.18,61.73,143955.0,59.8667,60.2259,59.4007,59.9347,143955.0
2021-11-12 10:30:00,61.8,62.78,61.7,62.76,167135.0,60.0026,60.9541,59.9055,60.9347,167135.0
2021-11-12 11:00:00,62.78,63.87,62.69,63.67,236289.0,60.9541,62.0124,60.8667,61.8182,236289.0
2021-11-12 11:30:00,63.69,64.24,63.52,64.04,185632.0,61.8377,62.3717,61.6726,62.1775,185632.0
2021-11-12 12:00:00,64.06,64.14,63.31,63.33,101982.0,62.1969,62.2746,61.4687,61.4881,101982.0
2021-11-12 12:30:00,63.34,63.57,63.2,63.46,48945.0,61.4978,61.7211,61.3619,61.6143,48945.0
2021-11-12 13:00:00,63.5,63.82,63.36,63.74,67404.0,61.6532,61.9639,61.5172,61.8862,67404.0
2021-11-12 13:30:00,63.75,63.98,63.44,63.48,44426.0,61.8959,62.1192,61.5949,61.6338,44426.0
2021-11-12 14:00:00,63.47,63.48,63.2,63.47,67032.0,61.624,61.6338,61.3619,61.624,67032.0
2021-11-12 14:30:00,63.48,63.72,63.42,63.57,40335.0,61.6338,61.8668,61.5755,61.7211,40335.0
2021-11-12 15:00:00,63.59,63.75,63.46,63.68,50943.0,61.7406,61.8959,61.6143,61.8279,50943.0
2021-11-12 15:30:00,63.71,63.85,63.19,63.34,137267.0,61.8571,61.993,61.3522,61.4978,137267.0
2021-11-15 09:30:00,64.73,64.73,63.46,64.19,497052.0,62.8474,62.8474,61.6143,62.3231,497052.0
2021-11-15 10:00:00,64.3,64.32,63.59,63.63,79496.0,62.4299,62.4493,61.7406,61.7794,79496.0
2021-11-15 10:30:00,63.64,63.69,63.16,63.42,82552.0,61.7891,61.8377,61.3231,61.5755,82552.0
2021-11-15 11:00:00,63.46,63.54,63.13,63.23,59159.0,61.6143,61.692,61.2939,61.391,59159.0
2021-11-15 11:30:00,63.2,63.54,61.9,62.47,142212.0,61.3619,61.692,60.0997,60.6531,142212.0
2021-11-15 12:00:00,62.41,62.6,61.28,61.71,97366.0,60.5949,60.7794,59.4977,59.9152,97366.0
2021-11-15 12:30:00,61.77,62.61,61.77,62.34,84148.0,59.9735,60.7891,59.9735,60.5269,84148.0
2021-11-15 13:00:00,62.34,62.66,62.2,62.46,74304.0,60.5269,60.8376,60.391,60.6434,74304.0
2021-11-15 13:30:00,62.5,62.5,62.07,62.09,33186.0,60.6823,60.6823,60.2648,60.2842,33186.0
2021-11-15 14:00:00,62.1,62.48,61.94,62.4,56995.0,60.2939,60.6628,60.1385,60.5852,56995.0
2021-11-15 14:30:00,62.43,63.12,62.32,63.01,74254.0,60.6143,61.2842,60.5075,61.1774,74254.0
2021-11-15 15:00:00,62.99,63.29,62.89,63.27,87315.0,61.158,61.4493,61.0609,61.4299,87315.0
2021-11-15 15:30:00,63.26,63.32,62.83,63.2,125529.0,61.4202,61.4784,61.0027,61.3619,125529.0
2021-11-16 09:30:00,62.38,63.96,62.05,63.29,259265.0,60.5658,62.0998,60.2453,61.4493,259265.0
2021-11-16 10:00:00,63.31,63.69,62.93,62.93,82508.0,61.4687,61.8377,61.0998,61.0998,82508.0
2021-11-16 10:30:00,62.9,63.91,62.87,63.83,92161.0,61.0706,62.0513,61.0415,61.9736,92161.0
2021-11-16 11:00:00,63.88,64.62,63.87,64.34,176666.0,62.0221,62.7406,62.0124,62.4687,176666.0
2021-11-16 11:30:00,64.3,65.17,64.29,65.08,148169.0,62.4299,63.2746,62.4202,63.1872,148169.0
2021-11-16 12:00:00,65.02,65.03,64.51,64.64,74127.0,63.129,63.1387,62.6338,62.76,74127.0
2021-11-16 12:30:00,64.64,65.04,64.47,64.78,61960.0,62.76,63.1484,62.595,62.8959,61960.0
2021-11-16 13:00:00,64.79,64.94,64.71,64.81,35295.0,62.9057,63.0513,62.828,62.9251,35295.0
2021-11-16 13:30:00,64.83,65.49,64.75,65.49,89231.0,62.9445,63.5853,62.8668,63.5853,89231.0
2021-11-16 14:00:00,65.47,66.07,65.42,66.06,156727.0,63.5659,64.1484,63.5173,64.1387,156727.0
2021-11-16 14:30:00,66.06,66.08,65.71,65.96,82768.0,64.1387,64.1581,63.7989,64.0416,82768.0
2021-11-16 15:00:00,65.99,66.1,65.69,65.97,102606.0,64.0708,64.1776,63.7795,64.0513,102606.0
2021-11-16 15:30:00,65.95,66.43,65.88,66.14,155365.0,64.0319,64.498,63.964,64.2164,155365.0
2021-11-17 09:30:00,66.0,66.1,64.23,64.79,421258.0,64.0805,64.1776,62.3619,62.9057,421258.0
2021-11-17 10:00:00,64.78,65.26,64.65,65.05,133695.0,62.8959,63.362,62.7697,63.1581,133695.0
2021-11-17 10:30:00,65.1,65.9,64.96,65.31,132364.0,63.2066,63.9834,63.0707,63.4105,132364.0
2021-11-17 11:00:00,65.27,65.67,65.12,65.67,91257.0,63.3717,63.7601,63.2261,63.7601,91257.0
2021-11-17 11:30:00,65.63,65.85,65.33,65.82,85007.0,63.7212,63.9348,63.43,63.9057,85007.0
2021-11-17 12:00:00,65.85,65.93,63.98,63.98,164568.0,63.9348,64.0125,62.1192,62.1192,164568.0
2021-11-17 12:30:00,63.95,64.55,63.7,63.82,97739.0,62.0901,62.6726,61.8474,61.9639,97739.0
2021-11-17 13:00:00,63.87,64.6,63.8,64.55,68595.0,62.0124,62.7212,61.9445,62.6726,68595.0
2021-11-17 13:30:00,64.55,65.1,64.5,64.88,68716.0,62.6726,63.2066,62.6241,62.993,68716.0
2021-11-17 14:00:00,64.86,64.86,64.32,64.6,50691.0,62.9736,62.9736,62.4493,62.7212,50691.0
2021-11-17 14:30:00,64.57,64.82,64.38,64.82,52254.0,62.6921,62.9348,62.5076,62.9348,52254.0
2021-11-17 15:00:00,64.81,64.86,64.37,64.41,81904.0,62.9251,62.9736,62.4979,62.5367,81904.0
2021-11-17 15:30:00,64.44,64.95,64.06,64.49,174187.0,62.5658,63.061,62.1969,62.6144,174187.0
2021-11-18 09:30:00,68.01,68.9,67.1,68.05,645553.0,66.032,66.8961,65.1485,66.0708,645553.0
2021-11-18 10:00:00,68.1,68.3,66.09,66.25,310855.0,66.1194,66.3136,64.1678,64.3232,310855.0
2021-11-18 10:30:00,66.29,66.82,66.04,66.57,93404.0,64.362,64.8766,64.1193,64.6339,93404.0
2021-11-18 11:00:00,66.52,67.27,66.03,67.17,157811.0,64.5853,65.3135,64.1096,65.2164,157811.0
2021-11-18 11:30:00,67.14,68.02,67.04,67.76,126503.0,65.1873,66.0417,65.0902,65.7893,126503.0
2021-11-18 12:00:00,67.77,67.92,67.6,67.85,90372.0,65.799,65.9446,65.6339,65.8767,90372.0
2021-11-18 12:30:00,67.87,67.87,66.93,67.2,94202.0,65.8961,65.8961,64.9834,65.2456,94202.0
2021-11-18 13:00:00,67.17,67.48,66.72,67.07,65380.0,65.2164,65.5174,64.7795,65.1193,65380.0
2021-11-18 13:30:00,67.05,67.16,66.55,66.7,55837.0,65.0999,65.2067,64.6145,64.7601,55837.0
2021-11-18 14:00:00,66.71,66.94,66.39,66.59,101673.0,64.7698,64.9931,64.4591,64.6533,101673.0
2021-11-18 14:30:00,66.61,67.34,66.25,67.19,82779.0,64.6727,65.3815,64.3232,65.2359,82779.0
2021-11-18 15:00:00,67.21,67.76,67.04,67.64,108297.0,65.2553,65.7893,65.0902,65.6728,108297.0
2021-11-18 15:30:00,67.59,67.99,67.41,67.99,236570.0,65.6242,66.0126,65.4495,66.0126,236570.0
2021-11-19 09:30:00,67.76,69.39,66.88,68.89,837241.0,65.7893,67.3719,64.9349,66.8864,837241.0
2021-11-19 10:00:00,68.95,68.95,67.93,67.93,234203.0,66.9447,66.9447,65.9543,65.9543,234203.0
2021-11-19 10:30:00,67.99,68.77,67.96,68.29,187494.0,66.0126,66.7699,65.9835,66.3039,187494.0
2021-11-19 11:00:00,68.28,68.86,68.08,68.83,169242.0,66.2942,66.8573,66.1,66.8282,169242.0
2021-11-19 11:30:00,68.88,69.29,68.83,69.21,96150.0,66.8767,67.2748,66.8282,67.1971,96150.0
2021-11-19 12:00:00,69.22,69.66,69.18,69.45,112395.0,67.2068,67.634,67.168,67.4301,112395.0
2021-11-19 12:30:00,69.52,69.85,69.29,69.29,104002.0,67.4981,67.8185,67.2748,67.2748,104002.0
2021-11-19 13:00:00,69.32,69.5,68.55,68.58,103676.0,67.3039,67.4787,66.5563,66.5854,103676.0
2021-11-19 13:30:00,68.55,68.79,68.13,68.75,101329.0,66.5563,66.7893,66.1485,66.7505,101329.0
2021-11-19 14:00:00,68.71,68.99,68.64,68.69,70720.0,66.7117,66.9835,66.6437,66.6922,70720.0
2021-11-19 14:30:00,68.71,68.92,68.49,68.83,70808.0,66.7117,66.9155,66.498,66.8282,70808.0
2021-11-19 15:00:00,68.82,68.89,68.44,68.56,86049.0,66.8185,66.8864,66.4495,66.566,86049.0
2021-11-19 15:30:00,68.57,68.64,68.28,68.61,159257.0,66.5757,66.6437,66.2942,66.6146,159257.0
2021-11-22 09:30:00,69.54,71.76,69.27,71.69,608474.0,67.5175,69.6729,67.2554,69.605,608474.0
2021-11-22 10:00:00,71.67,72.38,71.64,72.04,213527.0,69.5856,70.2749,69.5564,69.9448,213527.0
2021-11-22 10:30:00,72.1,72.47,71.72,71.93,158579.0,70.0031,70.3623,69.6341,69.838,158579.0
2021-11-22 11:00:00,71.96,72.0,69.93,70.2,240392.0,69.8671,69.906,67.8962,68.1583,240392.0
2021-11-22 11:30:00,70.2,70.21,66.75,67.63,412179.0,68.1583,68.168,64.8087,65.6631,412179.0
2021-11-22 12:00:00,67.62,68.02,66.45,67.14,198225.0,65.6534,66.0417,64.5174,65.1873,198225.0
2021-11-22 12:30:00,67.15,68.07,67.12,67.66,203270.0,65.197,66.0903,65.1679,65.6922,203270.0
2021-11-22 13:00:00,67.61,68.05,66.93,67.84,101325.0,65.6436,66.0708,64.9834,65.867,101325.0
2021-11-22 13:30:00,67.88,68.24,67.52,67.61,116202.0,65.9058,66.2553,65.5563,65.6436,116202.0
2021-11-22 14:00:00,67.6,68.25,67.6,67.69,58009.0,65.6339,66.265,65.6339,65.7213,58009.0
2021-11-22 14:30:00,67.66,68.39,67.66,67.98,62794.0,65.6922,66.401,65.6922,66.0029,62794.0
2021-11-22 15:00:00,68.04,68.65,67.67,67.67,116673.0,66.0611,66.6534,65.7019,65.7019,116673.0
2021-11-22 15:30:00,67.69,68.03,65.23,65.38,270235.0,65.7213,66.0514,63.3329,63.4785,270235.0
2021-11-23 09:30:00,64.83,66.59,64.02,65.86,482936.0,62.9445,64.6533,62.1581,63.9445,482936.0
2021-11-23 10:00:00,65.83,65.97,64.07,64.2,213269.0,63.9154,64.0513,62.2066,62.3328,213269.0
2021-11-23 10:30:00,64.1,64.65,61.6,61.65,266575.0,62.2357,62.7697,59.8084,59.857,266575.0
2021-11-23 11:00:00,61.79,63.66,61.36,63.32,283601.0,59.9929,61.8085,59.5754,61.4784,283601.0
2021-11-23 11:30:00,63.22,63.73,62.55,62.69,146066.0,61.3813,61.8765,60.7308,60.8667,146066.0
2021-11-23 12:00:00,62.66,63.58,62.18,63.04,109630.0,60.8376,61.7309,60.3716,61.2066,109630.0
2021-11-23 12:30:00,63.16,63.42,62.6,62.86,84743.0,61.3231,61.5755,60.7794,61.0318,84743.0
2021-11-23 13:00:00,62.8,63.12,61.9,62.34,96268.0,60.9735,61.2842,60.0997,60.5269,96268.0
2021-11-23 13:30:00,62.31,63.06,61.79,62.62,105598.0,60.4978,61.226,59.9929,60.7988,105598.0
2021-11-23 14:00:00,62.64,62.89,61.9,62.5,73056.0,60.8182,61.0609,60.0997,60.6823,73056.0
2021-11-23 14:30:00,62.55,63.85,62.28,63.54,130032.0,60.7308,61.993,60.4687,61.692,130032.0
2021-11-23 15:00:00,63.54,64.2,63.2,63.57,179634.0,61.692,62.3328,61.3619,61.7211,179634.0
2021-11-23 15:30:00,63.61,64.75,63.5,64.68,257801.0,61.76,62.8668,61.6532,62.7989,257801.0
2021-11-24 09:30:00,62.99,63.01,61.22,62.77,366892.0,61.158,61.1774,59.4395,60.9444,366892.0
2021-11-24 10:00:00,62.71,64.06,62.38,63.93,312485.0,60.8862,62.1969,60.5658,62.0707,312485.0
2021-11-24 10:30:00,63.98,64.72,63.71,64.1,247995.0,62.1192,62.8377,61.8571,62.2357,247995.0
2021-11-24 11:00:00,64.09,65.32,63.58,65.21,195306.0,62.226,63.4202,61.7309,63.3134,195306.0
2021-11-24 11:30:00,65.24,65.77,64.84,65.26,210814.0,63.3426,63.8572,62.9542,63.362,210814.0
2021-11-24 12:00:00,65.21,65.44,64.59,64.93,154260.0,63.3134,63.5368,62.7115,63.0416,154260.0
2021-11-24 12:30:00,64.93,65.29,64.85,65.18,87094.0,63.0416,63.3911,62.9639,63.2843,87094.0
2021-11-24 13:00:00,65.21,65.55,65.03,65.26,126348.0,63.3134,63.6436,63.1387,63.362,126348.0
2021-11-24 13:30:00,65.29,65.47,65.04,65.16,64872.0,63.3911,63.5659,63.1484,63.2649,64872.0
2021-11-24 14:00:00,65.14,65.51,64.47,64.78,201651.0,63.2455,63.6047,62.595,62.8959,201651.0
2021-11-24 14:30:00,64.8,65.82,64.8,65.68,95877.0,62.9154,63.9057,62.9154,63.7698,95877.0
2021-11-24 15:00:00,65.66,66.24,65.54,66.1,185118.0,63.7504,64.3135,63.6338,64.1776,185118.0
2021-11-24 15:30:00,66.12,66.9,65.87,66.9,319633.0,64.197,64.9543,63.9542,64.9543,319633.0
2021-11-26 09:30:00,63.1,64.98,62.58,63.8,504583.0,61.2648,63.0901,60.7599,61.9445,504583.0
2021-11-26 10:00:00,63.73,63.81,61.82,62.45,264667.0,61.8765,61.9542,60.022,60.6337,264667.0
2021-11-26 10:30:00,62.48,63.12,61.34,61.71,214309.0,60.6628,61.2842,59.556,59.9152,214309.0
2021-11-26 11:00:00,61.72,61.72,59.85,60.48,350977.0,59.9249,59.9249,58.1093,58.721,350977.0
2021-11-26 11:30:00,60.41,60.84,60.08,60.5,127888.0,58.653,59.0705,58.3326,58.7404,127888.0
2021-11-26 12:00:00,60.53,61.51,60.29,61.51,160683.0,58.7696,59.7211,58.5365,59.7211,160683.0
2021-11-26 12:30:00,61.49,62.25,60.51,61.22,345696.0,59.7016,60.4395,58.7501,59.4395,345696.0
2021-11-29 09:30:00,63.95,65.23,63.79,64.82,934662.0,62.0901,63.3329,61.9347,62.9348,934662.0
2021-11-29 10:00:00,64.85,65.16,63.75,63.82,213780.0,62.9639,63.2649,61.8959,61.9639,213780.0
2021-11-29 10:30:00,63.86,64.69,63.23,64.66,125432.0,62.0027,62.8086,61.391,62.7794,125432.0
2021-11-29 11:00:00,64.59,65.62,64.54,65.16,210275.0,62.7115,63.7115,62.6629,63.2649,210275.0
2021-11-29 11:30:00,65.12,66.43,65.12,66.4,118895.0,63.2261,64.498,63.2261,64.4688,118895.0
2021-11-29 12:00:00,66.45,67.06,66.38,66.95,138825.0,64.5174,65.1096,64.4494,65.0028,138825.0
2021-11-29 12:30:00,67.0,67.36,66.85,67.03,118067.0,65.0514,65.4009,64.9057,65.0805,118067.0
2021-11-29 13:00:00,67.01,67.32,66.72,67.07,74449.0,65.0611,65.3621,64.7795,65.1193,74449.0
2021-11-29 13:30:00,67.13,67.45,66.73,67.45,74281.0,65.1776,65.4883,64.7892,65.4883,74281.0
2021-11-29 14:00:00,67.44,67.73,67.18,67.61,93321.0,65.4786,65.7602,65.2261,65.6436,93321.0
2021-11-29 14:30:00,67.64,67.69,67.15,67.6,63989.0,65.6728,65.7213,65.197,65.6339,63989.0
2021-11-29 15:00:00,67.58,68.18,67.36,67.99,161985.0,65.6145,66.1971,65.4009,66.0126,161985.0
2021-11-29 15:30:00,67.99,68.66,67.76,68.44,304140.0,66.0126,66.6631,65.7893,66.4495,304140.0
2021-11-30 09:30:00,67.28,69.2,66.88,69.0,492224.0,65.3232,67.1874,64.9349,66.9932,492224.0
2021-11-30 10:00:00,68.9,69.32,67.49,68.57,262025.0,66.8961,67.3039,65.5271,66.5757,262025.0
2021-11-30 10:30:00,68.68,68.98,64.08,64.1,417682.0,66.6825,66.9738,62.2163,62.2357,417682.0
2021-11-30 11:00:00,64.1,65.62,63.62,64.63,335137.0,62.2357,63.7115,61.7697,62.7503,335137.0
2021-11-30 11:30:00,64.53,64.81,63.42,64.23,250501.0,62.6532,62.9251,61.5755,62.3619,250501.0
2021-11-30 12:00:00,64.2,64.2,62.9,63.81,193560.0,62.3328,62.3328,61.0706,61.9542,193560.0
2021-11-30 12:30:00,63.8,64.54,63.66,63.81,263767.0,61.9445,62.6629,61.8085,61.9542,263767.0
2021-11-30 13:00:00,63.81,64.3,63.45,64.14,147798.0,61.9542,62.4299,61.6046,62.2746,147798.0
2021-11-30 13:30:00,64.16,65.55,63.93,65.5,165831.0,62.294,63.6436,62.0707,63.595,165831.0
2021-11-30 14:00:00,65.47,65.82,64.99,65.33,149836.0,63.5659,63.9057,63.0998,63.43,149836.0
2021-11-30 14:30:00,65.31,65.68,64.33,64.8,193488.0,63.4105,63.7698,62.459,62.9154,193488.0
2021-11-30 15:00:00,64.77,65.23,64.5,64.57,209330.0,62.8862,63.3329,62.6241,62.6921,209330.0
2021-11-30 15:30:00,64.54,65.8,64.07,64.58,275142.0,62.6629,63.8863,62.2066,62.7018,275142.0
2021-12-01 09:30:00,67.54,69.48,66.3,69.43,692353.0,65.5757,67.4593,64.3717,67.4107,692353.0
2021-12-01 10:00:00,69.49,70.6,69.14,69.29,432873.0,67.469,68.5467,67.1291,67.2748,432873.0
2021-12-01 10:30:00,69.33,70.4,68.31,70.28,301619.0,67.3136,68.3525,66.3233,68.236,301619.0
2021-12-01 11:00:00,70.34,70.95,69.48,70.36,275789.0,68.2942,68.8865,67.4593,68.3137,275789.0
2021-12-01 11:30:00,70.43,70.59,69.05,69.57,222594.0,68.3816,68.537,67.0418,67.5466,222594.0
2021-12-01 12:00:00,69.48,70.76,69.44,69.96,212278.0,67.4593,68.702,67.4204,67.9253,212278.0
2021-12-01 12:30:00,70.02,70.36,68.46,68.63,188257.0,67.9836,68.3137,66.4689,66.634,188257.0
2021-12-01 13:00:00,68.52,69.04,67.22,68.32,238924.0,66.5272,67.0321,65.265,66.333,238924.0
2021-12-01 13:30:00,68.36,68.54,66.64,67.97,221798.0,66.3718,66.5466,64.7019,65.9932,221798.0
2021-12-01 14:00:00,67.92,68.05,66.34,67.47,159828.0,65.9446,66.0708,64.4106,65.5077,159828.0
2021-12-01 14:30:00,67.42,68.26,66.97,67.06,126467.0,65.4592,66.2747,65.0223,65.1096,126467.0
2021-12-01 15:00:00,67.09,67.15,64.48,64.89,245354.0,65.1388,65.197,62.6047,63.0028,245354.0
2021-12-01 15:30:00,64.78,66.21,63.06,63.16,375129.0,62.8959,64.2844,61.226,61.3231,375129.0
2021-12-02 09:30:00,61.26,64.35,60.52,63.91,711634.0,59.4783,62.4785,58.7598,62.0513,711634.0
2021-12-02 10:00:00,63.89,64.74,61.17,62.32,386498.0,62.0318,62.8571,59.3909,60.5075,386498.0
2021-12-02 10:30:00,62.35,62.56,59.69,61.09,343601.0,60.5366,60.7405,57.954,59.3133,343601.0
2021-12-02 11:00:00,61.08,62.85,60.59,62.37,256889.0,59.3036,61.0221,58.8278,60.556,256889.0
2021-12-02 11:30:00,62.38,62.81,61.22,62.65,151738.0,60.5658,60.9832,59.4395,60.8279,151738.0
2021-12-02 12:00:00,62.65,64.1,62.34,64.02,235582.0,60.8279,62.2357,60.5269,62.1581,235582.0
2021-12-02 12:30:00,64.04,64.1,62.85,62.99,90111.0,62.1775,62.2357,61.0221,61.158,90111.0
2021-12-02 13:00:00,63.04,63.24,62.1,62.16,134138.0,61.2066,61.4007,60.2939,60.3521,134138.0
2021-12-02 13:30:00,62.25,63.5,61.92,63.41,186348.0,60.4395,61.6532,60.1191,61.5658,186348.0
2021-12-02 14:00:00,63.4,63.56,62.8,63.49,122873.0,61.5561,61.7114,60.9735,61.6435,122873.0
2021-12-02 14:30:00,63.41,63.9,62.89,63.29,167230.0,61.5658,62.0415,61.0609,61.4493,167230.0
2021-12-02 15:00:00,63.39,64.05,62.93,63.42,160908.0,61.5464,62.1872,61.0998,61.5755,160908.0
2021-12-02 15:30:00,63.41,64.55,62.59,63.1,432756.0,61.5658,62.6726,60.7696,61.2648,432756.0
2021-12-03 09:30:00,65.93,67.95,63.8,64.36,565989.0,64.0125,65.9738,61.9445,62.4882,565989.0
2021-12-03 10:00:00,64.32,64.58,62.76,63.69,323835.0,62.4493,62.7018,60.9347,61.8377,323835.0
2021-12-03 10:30:00,63.67,63.7,61.45,62.26,378123.0,61.8182,61.8474,59.6628,60.4492,378123.0
2021-12-03 11:00:00,62.3,63.11,61.37,62.96,215932.0,60.4881,61.2745,59.5851,61.1289,215932.0
2021-12-03 11:30:00,62.85,63.27,61.2,61.33,228101.0,61.0221,61.4299,59.4201,59.5463,228101.0
2021-12-03 12:00:00,61.37,62.16,60.76,62.02,163216.0,59.5851,60.3521,58.9929,60.2162,163216.0
2021-12-03 12:30:00,61.98,62.67,61.19,61.57,176357.0,60.1774,60.8473,59.4104,59.7793,176357.0
2021-12-03 13:00:00,61.48,62.61,61.16,62.04,211217.0,59.6919,60.7891,59.3812,60.2356,211217.0
2021-12-03 13:30:00,61.97,62.05,60.84,60.95,118573.0,60.1677,60.2453,59.0705,59.1773,118573.0
2021-12-03 14:00:00,61.04,61.9,60.7,61.8,110812.0,59.2647,60.0997,58.9346,60.0026,110812.0
2021-12-03 14:30:00,61.8,61.87,60.85,61.25,90956.0,60.0026,60.0706,59.0802,59.4686,90956.0
2021-12-03 15:00:00,61.28,62.09,60.8,61.73,90411.0,59.4977,60.2842,59.0317,59.9347,90411.0
2021-12-03 15:30:00,61.67,62.99,60.93,62.99,200663.0,59.8764,61.158,59.1579,61.158,200663.0
2021-12-06 09:30:00,62.32,62.51,58.01,58.74,508845.0,60.5075,60.692,56.3228,57.0316,508845.0
2021-12-06 10:00:00,58.8,60.5,56.78,60.31,532854.0,57.0899,58.7404,55.1286,58.556,532854.0
2021-12-06 10:30:00,60.37,60.7,58.44,59.89,252041.0,58.6142,58.9346,56.7403,58.1482,252041.0
2021-12-06 11:00:00,59.9,59.98,58.81,59.41,132029.0,58.1579,58.2356,57.0996,57.6821,132029.0
2021-12-06 11:30:00,59.47,60.7,59.34,60.13,128590.0,57.7404,58.9346,57.6142,58.3812,128590.0
2021-12-06 12:00:00,60.15,60.94,59.57,60.58,92205.0,58.4006,59.1676,57.8375,58.8181,92205.0
2021-12-06 12:30:00,60.59,61.14,60.16,61.08,185081.0,58.8278,59.3618,58.4103,59.3036,185081.0
2021-12-06 13:00:00,61.12,62.13,60.77,61.99,196046.0,59.3424,60.323,59.0026,60.1871,196046.0
2021-12-06 13:30:00,62.01,62.6,61.79,62.39,102402.0,60.2065,60.7794,59.9929,60.5755,102402.0
2021-12-06 14:00:00,62.32,63.17,62.32,62.94,92522.0,60.5075,61.3328,60.5075,61.1095,92522.0
2021-12-06 14:30:00,62.99,63.06,62.01,62.49,38577.0,61.158,61.226,60.2065,60.6726,38577.0
2021-12-06 15:00:00,62.68,63.29,62.31,62.91,68291.0,60.857,61.4493,60.4978,61.0803,68291.0
2021-12-06 15:30:00,62.85,63.07,62.32,62.58,137223.0,61.0221,61.2357,60.5075,60.7599,137223.0
2021-12-07 09:30:00,66.85,69.38,66.85,69.34,1127533.0,64.9057,67.3622,64.9057,67.3233,1127533.0
2021-12-07 10:00:00,69.4,70.26,68.99,69.82,462375.0,67.3816,68.2166,66.9835,67.7894,462375.0
2021-12-07 10:30:00,69.94,71.27,69.81,70.72,250032.0,67.9059,69.1972,67.7797,68.6632,250032.0
2021-12-07 11:00:00,70.75,71.57,70.73,71.21,163104.0,68.6923,69.4885,68.6729,69.1389,163104.0
2021-12-07 11:30:00,71.23,71.83,70.89,71.33,154403.0,69.1584,69.7409,68.8282,69.2555,154403.0
2021-12-07 12:00:00,71.33,72.1,71.27,71.98,179745.0,69.2555,70.0031,69.1972,69.8865,179745.0
2021-12-07 12:30:00,72.02,72.51,71.77,72.38,131602.0,69.9254,70.4011,69.6827,70.2749,131602.0
2021-12-07 13:00:00,72.37,72.39,71.56,71.97,63155.0,70.2652,70.2846,69.4788,69.8768,63155.0
2021-12-07 13:30:00,71.99,72.43,71.88,72.35,105038.0,69.8963,70.3235,69.7895,70.2458,105038.0
2021-12-07 14:00:00,72.35,72.5,71.81,71.94,170932.0,70.2458,70.3914,69.7215,69.8477,170932.0
2021-12-07 14:30:00,71.92,71.94,71.37,71.58,169164.0,69.8283,69.8477,69.2943,69.4982,169164.0
2021-12-07 15:00:00,71.56,71.79,70.98,70.98,169164.0,69.4788,69.7021,68.9156,68.9156,169164.0
2021-12-07 15:30:00,71.0,72.06,70.64,71.99,408039.0,68.935,69.9642,68.5855,69.8963,408039.0
2021-12-08 09:30:00,70.92,71.12,68.49,69.35,564300.0,68.8574,69.0516,66.498,67.333,564300.0
2021-12-08 10:00:00,69.42,70.5,69.3,69.48,192490.0,67.401,68.4496,67.2845,67.4593,192490.0
2021-12-08 10:30:00,69.5,70.19,69.14,70.17,153154.0,67.4787,68.1486,67.1291,68.1292,153154.0
2021-12-08 11:00:00,70.16,70.62,69.75,70.56,104154.0,68.1195,68.5661,67.7214,68.5078,104154.0
2021-12-08 11:30:00,70.59,71.17,70.14,70.78,108613.0,68.537,69.1001,68.1001,68.7214,108613.0
2021-12-08 12:00:00,70.75,70.81,70.29,70.32,83138.0,68.6923,68.7506,68.2457,68.2748,83138.0
2021-12-08 12:30:00,70.39,70.81,70.16,70.23,74368.0,68.3428,68.7506,68.1195,68.1874,74368.0
2021-12-08 13:00:00,70.22,70.73,69.99,70.73,88664.0,68.1777,68.6729,67.9544,68.6729,88664.0
2021-12-08 13:30:00,70.72,70.77,70.21,70.55,65278.0,68.6632,68.7117,68.168,68.4981,65278.0
2021-12-08 14:00:00,70.54,70.74,69.91,69.94,99287.0,68.4884,68.6826,67.8767,67.9059,99287.0
2021-12-08 14:30:00,70.0,70.44,69.37,70.39,90356.0,67.9641,68.3913,67.3525,68.3428,90356.0
2021-12-08 15:00:00,70.37,70.78,70.09,70.75,109340.0,68.3234,68.7214,68.0515,68.6923,109340.0
2021-12-08 15:30:00,70.71,71.09,70.32,70.67,213544.0,68.6535,69.0224,68.2748,68.6146,213544.0
2021-12-09 09:30:00,69.43,71.59,69.0,70.53,544941.0,67.4107,69.5079,66.9932,68.4787,544941.0
2021-12-09 10:00:00,70.51,70.63,69.11,69.14,181098.0,68.4593,68.5758,67.1,67.1291,181098.0
2021-12-09 10:30:00,69.2,69.55,68.73,69.36,198780.0,67.1874,67.5272,66.7311,67.3427,198780.0
2021-12-09 11:00:00,69.32,70.2,69.1,69.88,204272.0,67.3039,68.1583,67.0903,67.8476,204272.0
2021-12-09 11:30:00,69.89,70.1,69.05,69.1,100422.0,67.8573,68.0612,67.0418,67.0903,100422.0
2021-12-09 12:00:00,69.11,69.26,68.44,68.52,106207.0,67.1,67.2457,66.4495,66.5272,106207.0
2021-12-09 12:30:00,68.52,68.78,68.19,68.58,71131.0,66.5272,66.7796,66.2068,66.5854,71131.0
2021-12-09 13:00:00,68.58,68.7,67.81,67.91,137884.0,66.5854,66.7019,65.8378,65.9349,137884.0
2021-12-09 13:30:00,67.86,68.18,66.66,67.34,217999.0,65.8864,66.1971,64.7213,65.3815,217999.0
2021-12-09 14:00:00,67.33,67.52,66.22,66.85,119417.0,65.3718,65.5563,64.2941,64.9057,119417.0
2021-12-09 14:30:00,66.78,67.12,66.48,66.67,106215.0,64.8378,65.1679,64.5465,64.731,106215.0
2021-12-09 15:00:00,66.67,67.33,65.83,66.47,264250.0,64.731,65.3718,63.9154,64.5368,264250.0
2021-12-09 15:30:00,66.4,66.98,65.66,65.75,309392.0,64.4688,65.032,63.7504,63.8377,309392.0
2021-12-10 09:30:00,69.51,70.42,66.8,67.05,718122.0,67.4884,68.3719,64.8572,65.0999,718122.0
2021-12-10 10:00:00,66.93,68.89,66.93,67.86,226648.0,64.9834,66.8864,64.9834,65.8864,226648.0
2021-12-10 10:30:00,68.0,68.02,65.7,66.34,380647.0,66.0223,66.0417,63.7892,64.4106,380647.0
2021-12-10 11:00:00,66.26,66.45,65.18,66.15,115898.0,64.3329,64.5174,63.2843,64.2261,115898.0
2021-12-10 11:30:00,66.16,66.91,65.19,66.66,181467.0,64.2358,64.964,63.294,64.7213,181467.0
2021-12-10 12:00:00,66.65,67.35,66.43,66.86,111197.0,64.7116,65.3912,64.498,64.9155,111197.0
2021-12-10 12:30:00,66.92,66.96,66.35,66.86,62367.0,64.9737,65.0125,64.4203,64.9155,62367.0
2021-12-10 13:00:00,66.87,67.14,66.51,66.74,46695.0,64.9252,65.1873,64.5756,64.7989,46695.0
2021-12-10 13:30:00,66.77,66.78,66.24,66.6,53377.0,64.8281,64.8378,64.3135,64.663,53377.0
2021-12-10 14:00:00,66.61,66.83,66.4,66.59,31831.0,64.6727,64.8863,64.4688,64.6533,31831.0
2021-12-10 14:30:00,66.63,66.85,66.22,66.4,102126.0,64.6921,64.9057,64.2941,64.4688,102126.0
2021-12-10 15:00:00,66.35,67.13,66.12,67.07,59573.0,64.4203,65.1776,64.197,65.1193,59573.0
2021-12-10 15:30:00,67.08,67.69,66.81,67.57,151787.0,65.1291,65.7213,64.8669,65.6048,151787.0
2021-12-13 09:30:00,68.07,68.71,66.28,66.81,424444.0,66.0903,66.7117,64.3523,64.8669,424444.0
2021-12-13 10:00:00,66.65,66.73,65.17,65.61,137659.0,64.7116,64.7892,63.2746,63.7018,137659.0
2021-12-13 10:30:00,65.56,65.8,64.91,65.2,176081.0,63.6533,63.8863,63.0222,63.3037,176081.0
2021-12-13 11:00:00,65.13,65.28,63.88,63.96,178708.0,63.2358,63.3814,62.0221,62.0998,178708.0
2021-12-13 11:30:00,63.94,64.21,62.77,63.26,384424.0,62.0804,62.3425,60.9444,61.4202,384424.0
2021-12-13 12:00:00,63.23,64.49,63.09,64.31,146734.0,61.391,62.6144,61.2551,62.4396,146734.0
2021-12-13 12:30:00,64.3,64.73,63.84,63.96,134620.0,62.4299,62.8474,61.9833,62.0998,134620.0
2021-12-13 13:00:00,63.95,64.17,63.64,63.82,87260.0,62.0901,62.3037,61.7891,61.9639,87260.0
2021-12-13 13:30:00,63.82,64.15,63.32,63.89,82799.0,61.9639,62.2843,61.4784,62.0318,82799.0
2021-12-13 14:00:00,63.92,63.96,63.32,63.55,60605.0,62.061,62.0998,61.4784,61.7017,60605.0
2021-12-13 14:30:00,63.59,63.78,63.38,63.76,42554.0,61.7406,61.925,61.5367,61.9056,42554.0
2021-12-13 15:00:00,63.8,64.21,63.18,63.33,80822.0,61.9445,62.3425,61.3425,61.4881,80822.0
2021-12-13 15:30:00,63.29,63.85,62.0,62.13,624243.0,61.4493,61.993,60.1968,60.323,624243.0
2021-12-14 09:30:00,60.0,61.82,59.3,61.27,581477.0,58.255,60.022,57.5753,59.488,581477.0
2021-12-14 10:00:00,61.22,62.35,60.4,61.99,240362.0,59.4395,60.5366,58.6433,60.1871,240362.0
2021-12-14 10:30:00,61.97,62.27,59.51,59.78,247620.0,60.1677,60.459,57.7792,58.0414,247620.0
2021-12-14 11:00:00,59.69,60.0,59.38,59.97,197456.0,57.954,58.255,57.653,58.2258,197456.0
2021-12-14 11:30:00,59.98,60.15,59.18,59.54,220019.0,58.2356,58.4006,57.4588,57.8083,220019.0
2021-12-14 12:00:00,59.43,59.65,59.01,59.55,94266.0,57.7015,57.9151,57.2938,57.8181,94266.0
2021-12-14 12:30:00,59.5,59.61,58.95,59.42,138693.0,57.7695,57.8763,57.2355,57.6918,138693.0
2021-12-14 13:00:00,59.4,60.22,59.23,60.17,83137.0,57.6724,58.4686,57.5074,58.42,83137.0
2021-12-14 13:30:00,60.13,60.21,59.66,59.78,48226.0,58.3812,58.4589,57.9249,58.0414,48226.0
2021-12-14 14:00:00,59.78,60.8,59.55,60.48,86088.0,58.0414,59.0317,57.8181,58.721,86088.0
2021-12-14 14:30:00,60.55,61.04,60.3,60.56,64070.0,58.789,59.2647,58.5462,58.7987,64070.0
2021-12-14 15:00:00,60.57,61.48,60.54,61.47,90561.0,58.8084,59.6919,58.7793,59.6822,90561.0
2021-12-14 15:30:00,61.42,62.01,60.75,61.49,238366.0,59.6337,60.2065,58.9832,59.7016,238366.0
2021-12-15 09:30:00,61.84,62.0,59.62,60.07,249869.0,60.0415,60.1968,57.886,58.3229,249869.0
2021-12-15 10:00:00,60.07,61.18,59.53,60.9,154853.0,58.3229,59.4007,57.7986,59.1288,154853.0
2021-12-15 10:30:00,60.93,62.14,60.76,61.18,179856.0,59.1579,60.3327,58.9929,59.4007,179856.0
2021-12-15 11:00:00,61.14,61.74,60.43,60.51,180216.0,59.3618,59.9444,58.6725,58.7501,180216.0
2021-12-15 11:30:00,60.49,60.5,59.61,59.96,147200.0,58.7307,58.7404,57.8763,58.2161,147200.0
2021-12-15 12:00:00,59.93,60.24,59.25,60.2,98551.0,58.187,58.488,57.5268,58.4492,98551.0
2021-12-15 12:30:00,60.13,60.41,59.7,59.86,64457.0,58.3812,58.653,57.9637,58.119,64457.0
2021-12-15 13:00:00,59.84,60.24,59.84,60.06,54414.0,58.0996,58.488,58.0996,58.3132,54414.0
2021-12-15 13:30:00,60.08,60.79,60.04,60.74,78337.0,58.3326,59.022,58.2938,58.9734,78337.0
2021-12-15 14:00:00,60.71,63.14,59.38,61.69,367762.0,58.9443,61.3036,57.653,59.8958,367762.0
2021-12-15 14:30:00,61.56,63.05,61.33,62.38,212053.0,59.7696,61.2163,59.5463,60.5658,212053.0
2021-12-15 15:00:00,62.47,66.54,62.43,66.2,451467.0,60.6531,64.6048,60.6143,64.2747,451467.0
2021-12-15 15:30:00,66.23,68.3,65.95,68.24,572650.0,64.3038,66.3136,64.0319,66.2553,572650.0
2021-12-16 09:30:00,68.92,69.46,65.5,66.34,590812.0,66.9155,67.4398,63.595,64.4106,590812.0
2021-12-16 10:00:00,66.37,66.5,64.54,65.58,332241.0,64.4397,64.5659,62.6629,63.6727,332241.0
2021-12-16 10:30:00,65.57,66.04,64.15,64.4,265077.0,63.663,64.1193,62.2843,62.527,265077.0
2021-12-16 11:00:00,64.41,64.64,62.68,63.49,397540.0,62.5367,62.76,60.857,61.6435,397540.0
2021-12-16 11:30:00,63.47,63.52,61.5,61.62,270475.0,61.624,61.6726,59.7113,59.8279,270475.0
2021-12-16 12:00:00,61.59,62.06,59.63,59.95,432135.0,59.7987,60.2551,57.8957,58.2064,432135.0
2021-12-16 12:30:00,59.97,60.96,59.64,59.71,262937.0,58.2258,59.187,57.9054,57.9734,262937.0
2021-12-16 13:00:00,59.72,61.0,59.72,60.48,155750.0,57.9831,59.2259,57.9831,58.721,155750.0
2021-12-16 13:30:00,60.48,60.71,59.76,59.76,194695.0,58.721,58.9443,58.022,58.022,194695.0
2021-12-16 14:00:00,59.75,60.08,58.23,58.66,460653.0,58.0122,58.3326,56.5364,56.9539,460653.0
2021-12-16 14:30:00,58.67,59.36,58.03,58.68,184198.0,56.9637,57.6336,56.3423,56.9734,184198.0
2021-12-16 15:00:00,58.61,59.77,58.14,59.66,241830.0,56.9054,58.0317,56.4491,57.9249,241830.0
2021-12-16 15:30:00,59.67,60.44,59.0,59.05,354827.0,57.9346,58.6822,57.2841,57.3326,354827.0
2021-12-17 09:30:00,57.34,59.88,56.86,59.34,627852.0,55.6723,58.1385,55.2063,57.6142,627852.0
2021-12-17 10:00:00,59.32,59.48,57.83,59.25,241316.0,57.5947,57.7501,56.1481,57.5268,241316.0
2021-12-17 10:30:00,59.14,61.16,58.96,60.76,254354.0,57.42,59.3812,57.2452,58.9929,254354.0
2021-12-17 11:00:00,60.72,61.58,60.2,60.79,186876.0,58.954,59.789,58.4492,59.022,186876.0
2021-12-17 11:30:00,60.77,60.94,58.68,59.66,251654.0,59.0026,59.1676,56.9734,57.9249,251654.0
2021-12-17 12:00:00,59.61,60.0,58.81,59.47,139827.0,57.8763,58.255,57.0996,57.7404,139827.0
2021-12-17 12:30:00,59.41,60.02,58.81,59.25,116975.0,57.6821,58.2744,57.0996,57.5268,116975.0
2021-12-17 13:00:00,59.31,59.92,58.85,59.91,146496.0,57.585,58.1773,57.1384,58.1676,146496.0
2021-12-17 13:30:00,59.88,60.1,59.34,60.03,115978.0,58.1385,58.3521,57.6142,58.2841,115978.0
2021-12-17 14:00:00,60.05,60.22,59.26,59.44,143223.0,58.3035,58.4686,57.5365,57.7113,143223.0
2021-12-17 14:30:00,59.47,60.21,59.47,59.85,106203.0,57.7404,58.4589,57.7404,58.1093,106203.0
2021-12-17 15:00:00,59.87,60.4,59.34,59.59,160956.0,58.1288,58.6433,57.6142,57.8569,160956.0
2021-12-17 15:30:00,59.57,59.7,58.48,58.9,378763.0,57.8375,57.9637,56.7792,57.187,378763.0
2021-12-20 09:30:00,56.14,58.1,56.05,58.0,640472.0,54.5072,56.4102,54.4199,56.3131,640472.0
2021-12-20 10:00:00,57.86,58.76,57.26,57.97,129188.0,56.1772,57.051,55.5947,56.284,129188.0
2021-12-20 10:30:00,57.83,58.4,56.74,57.03,238882.0,56.1481,56.7015,55.0898,55.3713,238882.0
2021-12-20 11:00:00,56.98,57.13,56.09,56.25,195545.0,55.3228,55.4684,54.4587,54.614,195545.0
2021-12-20 11:30:00,56.28,56.94,55.86,56.94,247683.0,54.6432,55.284,54.2354,55.284,247683.0
2021-12-20 12:00:00,56.97,57.09,56.31,56.54,158607.0,55.3131,55.4296,54.6723,54.8956,158607.0
2021-12-20 12:30:00,56.54,56.57,55.62,55.64,139364.0,54.8956,54.9247,54.0024,54.0218,139364.0
2021-12-20 13:00:00,55.67,56.12,55.47,56.04,87737.0,54.0509,54.4878,53.8567,54.4101,87737.0
2021-12-20 13:30:00,55.99,56.96,55.84,56.45,84599.0,54.3616,55.3034,54.216,54.8082,84599.0
2021-12-20 14:00:00,56.48,57.12,56.42,56.47,152795.0,54.8373,55.4587,54.7791,54.8276,152795.0
2021-12-20 14:30:00,56.48,57.01,56.15,56.62,74002.0,54.8373,55.3519,54.5169,54.9733,74002.0
2021-12-20 15:00:00,56.65,57.81,56.65,57.52,131928.0,55.0024,56.1287,55.0024,55.8471,131928.0
2021-12-20 15:30:00,57.49,57.77,57.01,57.5,251323.0,55.818,56.0898,55.3519,55.8277,251323.0
2021-12-21 09:30:00,61.17,61.72,59.47,59.65,756634.0,59.4043,59.9384,57.7533,57.9281,756634.0
2021-12-21 10:00:00,59.67,60.28,58.84,59.23,403111.0,57.9476,58.54,57.1415,57.5203,403111.0
2021-12-21 10:30:00,59.24,59.9,58.79,59.76,195490.0,57.53,58.1709,57.093,58.035,195490.0
2021-12-21 11:00:00,59.77,60.69,59.67,60.32,155242.0,58.0447,58.9381,57.9476,58.5788,155242.0
2021-12-21 11:30:00,60.32,60.97,60.31,60.66,165488.0,58.5788,59.21,58.5691,58.909,165488.0
2021-12-21 12:00:00,60.63,61.14,60.47,61.07,108606.0,58.8798,59.3751,58.7245,59.3071,108606.0
2021-12-21 12:30:00,61.13,61.67,60.84,61.61,131808.0,59.3654,59.8898,59.0838,59.8316,131808.0
2021-12-21 13:00:00,61.63,62.2,61.41,62.15,143798.0,59.851,60.4045,59.6373,60.356,143798.0
2021-12-21 13:30:00,62.15,62.87,62.15,62.81,180250.0,60.356,61.0552,60.356,60.9969,180250.0
2021-12-21 14:00:00,62.85,63.21,62.71,62.94,117332.0,61.0358,61.3854,60.8998,61.1232,117332.0
2021-12-21 14:30:00,62.94,63.15,62.66,63.09,141832.0,61.1232,61.3271,60.8513,61.2688,141832.0
2021-12-21 15:00:00,63.08,63.22,62.64,63.0,137046.0,61.2591,61.3951,60.8318,61.1814,137046.0
2021-12-21 15:30:00,62.99,63.68,62.58,63.5,242451.0,61.1717,61.8418,60.7736,61.667,242451.0
2021-12-22 09:30:00,62.47,63.49,61.7,62.28,435724.0,60.6667,61.6573,59.919,60.4822,435724.0
2021-12-22 10:00:00,62.38,63.06,61.61,62.46,133651.0,60.5793,61.2397,59.8316,60.657,133651.0
2021-12-22 10:30:00,62.51,63.78,62.31,63.75,167301.0,60.7056,61.9389,60.5114,61.9098,167301.0
2021-12-22 11:00:00,63.75,64.5,63.28,64.18,187520.0,61.9098,62.6381,61.4534,62.3274,187520.0
2021-12-22 11:30:00,64.2,64.84,64.09,64.66,119620.0,62.3468,62.9683,62.24,62.7935,119620.0
2021-12-22 12:00:00,64.69,65.13,64.08,64.49,163299.0,62.8227,63.25,62.2303,62.6284,163299.0
2021-12-22 12:30:00,64.48,64.8,64.28,64.77,44708.0,62.6187,62.9295,62.4245,62.9003,44708.0
2021-12-22 13:00:00,64.72,65.03,64.15,64.17,75067.0,62.8518,63.1528,62.2982,62.3177,75067.0
2021-12-22 13:30:00,64.19,64.42,63.69,64.03,54376.0,62.3371,62.5604,61.8515,62.1817,54376.0
2021-12-22 14:00:00,64.03,64.15,63.39,63.51,66718.0,62.1817,62.2982,61.5602,61.6767,66718.0
2021-12-22 14:30:00,63.53,64.6,63.53,64.58,74885.0,61.6961,62.7353,61.6961,62.7158,74885.0
2021-12-22 15:00:00,64.63,64.84,64.21,64.6,76298.0,62.7644,62.9683,62.3565,62.7353,76298.0
2021-12-22 15:30:00,64.57,65.53,64.25,65.52,267552.0,62.7061,63.6384,62.3954,63.6287,267552.0
2021-12-23 09:30:00,66.0,67.43,65.96,67.4,408243.0,64.0948,65.4836,64.056,65.4544,408243.0
2021-12-23 10:00:00,67.4,68.35,67.31,67.85,283197.0,65.4544,66.377,65.367,65.8914,283197.0
2021-12-23 10:30:00,67.9,68.0,67.33,67.99,149275.0,65.94,66.0371,65.3864,66.0274,149275.0
2021-12-23 11:00:00,68.0,68.23,67.62,68.2,166066.0,66.0371,66.2605,65.6681,66.2313,166066.0
2021-12-23 11:30:00,68.25,68.74,68.18,68.36,186522.0,66.2799,66.7557,66.2119,66.3867,186522.0
2021-12-23 12:00:00,68.39,68.39,67.82,67.88,84759.0,66.4158,66.4158,65.8623,65.9206,84759.0
2021-12-23 12:30:00,67.88,68.24,67.75,68.0,73296.0,65.9206,66.2702,65.7943,66.0371,73296.0
2021-12-23 13:00:00,68.0,68.19,67.7,68.18,79258.0,66.0371,66.2216,65.7458,66.2119,79258.0
2021-12-23 13:30:00,68.15,68.49,68.05,68.44,91183.0,66.1828,66.513,66.0857,66.4644,91183.0
2021-12-23 14:00:00,68.47,68.5,68.15,68.27,66461.0,66.4935,66.5227,66.1828,66.2993,66461.0
2021-12-23 14:30:00,68.26,68.36,68.1,68.26,61405.0,66.2896,66.3867,66.1342,66.2896,61405.0
2021-12-23 15:00:00,68.25,68.27,67.73,67.73,102128.0,66.2799,66.2993,65.7749,65.7749,102128.0
2021-12-23 15:30:00,67.78,68.26,67.37,67.41,209683.0,65.8235,66.2896,65.4253,65.4641,209683.0
2021-12-27 09:30:00,68.09,70.34,68.07,69.9,699960.0,66.1245,68.3096,66.1051,67.8823,699960.0
2021-12-27 10:00:00,69.95,71.35,69.8,71.35,261277.0,67.9308,69.2904,67.7851,69.2904,261277.0
2021-12-27 10:30:00,71.36,71.71,71.14,71.56,199596.0,69.3001,69.64,69.0865,69.4943,199596.0
2021-12-27 11:00:00,71.55,71.85,71.17,71.69,152710.0,69.4846,69.776,69.1156,69.6206,152710.0
2021-12-27 11:30:00,71.7,71.97,71.46,71.81,121459.0,69.6303,69.8925,69.3972,69.7371,121459.0
2021-12-27 12:00:00,71.79,72.23,71.75,72.23,172692.0,69.7177,70.145,69.6789,70.145,172692.0
2021-12-27 12:30:00,72.24,72.3,71.69,72.03,63512.0,70.1547,70.213,69.6206,69.9508,63512.0
2021-12-27 13:00:00,72.04,72.28,71.87,72.16,104749.0,69.9605,70.1936,69.7954,70.077,104749.0
2021-12-27 13:30:00,72.18,72.52,72.07,72.5,127777.0,70.0964,70.4266,69.9896,70.4072,127777.0
2021-12-27 14:00:00,72.51,72.95,72.36,72.95,168350.0,70.4169,70.8442,70.2712,70.8442,168350.0
2021-12-27 14:30:00,72.93,73.0,72.39,72.42,114966.0,70.8248,70.8928,70.3004,70.3295,114966.0
2021-12-27 15:00:00,72.42,72.43,71.98,72.35,125125.0,70.3295,70.3392,69.9022,70.2615,125125.0
2021-12-27 15:30:00,72.35,73.0,72.12,72.99,322608.0,70.2615,70.8928,70.0382,70.8831,322608.0
2021-12-28 09:30:00,73.96,73.96,71.45,72.27,504901.0,71.8251,71.8251,69.3875,70.1838,504901.0
2021-12-28 10:00:00,72.3,72.53,70.35,71.18,323958.0,70.213,70.4363,68.3193,69.1253,323958.0
2021-12-28 10:30:00,71.22,72.08,71.04,71.31,106708.0,69.1642,69.9993,68.9894,69.2516,106708.0
2021-12-28 11:00:00,71.37,71.67,70.13,70.43,126340.0,69.3098,69.6012,68.1056,68.397,126340.0
2021-12-28 11:30:00,70.41,71.06,70.01,70.86,77374.0,68.3775,69.0088,67.9891,68.8145,77374.0
2021-12-28 12:00:00,70.9,71.04,70.1,70.24,88855.0,68.8534,68.9894,68.0765,68.2124,88855.0
2021-12-28 12:30:00,70.24,70.43,69.58,70.29,120786.0,68.2124,68.397,67.5715,68.261,120786.0
2021-12-28 13:00:00,70.26,70.41,69.68,70.14,67966.0,68.2319,68.3775,67.6686,68.1153,67966.0
2021-12-28 13:30:00,70.11,70.33,69.6,70.3,52853.0,68.0862,68.2998,67.5909,68.2707,52853.0
2021-12-28 14:00:00,70.31,70.64,69.66,70.59,78674.0,68.2804,68.6009,67.6492,68.5523,78674.0
2021-12-28 14:30:00,70.61,70.99,70.44,70.84,63676.0,68.5718,68.9408,68.4067,68.7951,63676.0
2021-12-28 15:00:00,70.87,71.49,70.7,71.26,95090.0,68.8243,69.4264,68.6592,69.203,95090.0
2021-12-28 15:30:00,71.29,71.71,70.23,70.46,199916.0,69.2321,69.64,68.2027,68.4261,199916.0
2021-12-29 09:30:00,70.42,72.22,70.39,71.86,465053.0,68.3872,70.1353,68.3581,69.7857,465053.0
2021-12-29 10:00:00,71.9,71.94,69.6,70.55,257604.0,69.8245,69.8634,67.5909,68.5135,257604.0
2021-12-29 10:30:00,70.45,70.96,69.86,70.91,111617.0,68.4164,68.9117,67.8434,68.8631,111617.0
2021-12-29 11:00:00,70.88,71.47,70.63,70.63,83550.0,68.834,69.4069,68.5912,68.5912,83550.0
2021-12-29 11:30:00,70.62,71.06,70.54,70.59,54843.0,68.5815,69.0088,68.5038,68.5523,54843.0
2021-12-29 12:00:00,70.59,70.77,70.3,70.37,109504.0,68.5523,68.7271,68.2707,68.3387,109504.0
2021-12-29 12:30:00,70.37,70.68,70.13,70.68,125590.0,68.3387,68.6397,68.1056,68.6397,125590.0
2021-12-29 13:00:00,70.68,70.89,70.63,70.78,53487.0,68.6397,68.8437,68.5912,68.7369,53487.0
2021-12-29 13:30:00,70.81,70.9,70.41,70.74,65552.0,68.766,68.8534,68.3775,68.698,65552.0
2021-12-29 14:00:00,70.71,70.83,70.54,70.66,21704.0,68.6689,68.7854,68.5038,68.6203,21704.0
2021-12-29 14:30:00,70.65,71.14,70.65,71.12,33802.0,68.6106,69.0865,68.6106,69.067,33802.0
2021-12-29 15:00:00,71.09,71.09,70.67,70.81,74174.0,69.0379,69.0379,68.63,68.766,74174.0
2021-12-29 15:30:00,70.84,71.37,70.78,70.88,193032.0,68.7951,69.3098,68.7369,68.834,193032.0
2021-12-30 09:30:00,70.5,70.8,69.52,70.2,340663.0,68.4649,68.7563,67.5132,68.1736,340663.0
2021-12-30 10:00:00,70.26,71.14,70.15,70.87,266294.0,68.2319,69.0865,68.125,68.8243,266294.0
2021-12-30 10:30:00,70.83,71.34,70.7,70.78,101977.0,68.7854,69.2807,68.6592,68.7369,101977.0
2021-12-30 11:00:00,70.77,70.98,70.45,70.87,102599.0,68.7271,68.9311,68.4164,68.8243,102599.0
2021-12-30 11:30:00,70.83,71.08,70.58,70.96,72163.0,68.7854,69.0282,68.5426,68.9117,72163.0
2021-12-30 12:00:00,71.0,71.28,70.71,70.96,92708.0,68.9505,69.2224,68.6689,68.9117,92708.0
2021-12-30 12:30:00,70.93,71.07,70.77,70.92,62737.0,68.8825,69.0185,68.7271,68.8728,62737.0
2021-12-30 13:00:00,70.89,70.95,70.45,70.5,45117.0,68.8437,68.902,68.4164,68.4649,45117.0
2021-12-30 13:30:00,70.56,70.73,70.41,70.46,28203.0,68.5232,68.6883,68.3775,68.4261,28203.0
2021-12-30 14:00:00,70.46,70.46,69.95,70.41,65210.0,68.4261,68.4261,67.9308,68.3775,65210.0
2021-12-30 14:30:00,70.4,70.54,70.17,70.22,32700.0,68.3678,68.5038,68.1445,68.193,32700.0
2021-12-30 15:00:00,70.2,70.22,69.41,69.54,140571.0,68.1736,68.193,67.4064,67.5327,140571.0
2021-12-30 15:30:00,69.52,69.74,67.89,68.29,326129.0,67.5132,67.7269,65.9303,66.3187,326129.0
2021-12-31 09:30:00,68.7,70.1,68.42,69.08,355294.0,66.7169,68.0765,66.445,67.0859,355294.0
2021-12-31 10:00:00,69.04,69.39,68.2,68.9,184322.0,67.0471,67.387,66.2313,66.9111,184322.0
2021-12-31 10:30:00,68.99,68.99,68.04,68.48,106331.0,66.9985,66.9985,66.076,66.5032,106331.0
2021-12-31 11:00:00,68.5,68.9,68.12,68.74,30690.0,66.5227,66.9111,66.1536,66.7557,30690.0
2021-12-31 11:30:00,68.7,69.15,68.48,68.51,147258.0,66.7169,67.1539,66.5032,66.5324,147258.0
2021-12-31 12:00:00,68.49,68.81,68.1,68.32,111067.0,66.513,66.8237,66.1342,66.3479,111067.0
2021-12-31 12:30:00,68.33,68.73,68.24,68.69,76960.0,66.3576,66.746,66.2702,66.7072,76960.0
2021-12-31 13:00:00,68.75,68.75,68.41,68.62,63576.0,66.7655,66.7655,66.4353,66.6392,63576.0
2021-12-31 13:30:00,68.54,68.71,68.35,68.59,25051.0,66.5615,66.7266,66.377,66.6101,25051.0
2021-12-31 14:00:00,68.62,68.7,68.18,68.33,38874.0,66.6392,66.7169,66.2119,66.3576,38874.0
2021-12-31 14:30:00,68.4,68.5,68.18,68.3,46101.0,66.4256,66.5227,66.2119,66.3284,46101.0
2021-12-31 15:00:00,68.33,68.8,68.3,68.68,36107.0,66.3576,66.814,66.3284,66.6975,36107.0
2021-12-31 15:30:00,68.71,68.79,67.83,67.95,329690.0,66.7266,66.8043,65.872,65.9885,329690.0
2022-01-03 09:30:00,69.05,71.96,68.4,69.39,737355.0,67.0568,69.8828,66.4256,67.387,737355.0
2022-01-03 10:00:00,69.35,71.78,69.35,71.7,531837.0,67.3481,69.708,67.3481,69.6303,531837.0
2022-01-03 10:30:00,71.74,71.97,70.78,71.59,190173.0,69.6691,69.8925,68.7369,69.5235,190173.0
2022-01-03 11:00:00,71.59,71.88,70.88,71.4,144525.0,69.5235,69.8051,68.834,69.339,144525.0
2022-01-03 11:30:00,71.41,71.53,70.57,71.02,106347.0,69.3487,69.4652,68.5329,68.9699,106347.0
2022-01-03 12:00:00,70.95,71.45,70.66,71.34,216841.0,68.902,69.3875,68.6203,69.2807,216841.0
2022-01-03 12:30:00,71.35,71.35,70.9,71.28,64714.0,69.2904,69.2904,68.8534,69.2224,64714.0
2022-01-03 13:00:00,71.28,71.33,70.91,70.93,70163.0,69.2224,69.271,68.8631,68.8825,70163.0
2022-01-03 13:30:00,70.94,71.34,70.79,71.27,73671.0,68.8922,69.2807,68.7466,69.2127,73671.0
2022-01-03 14:00:00,71.24,71.45,70.95,71.45,104635.0,69.1836,69.3875,68.902,69.3875,104635.0
2022-01-03 14:30:00,71.46,72.11,71.34,71.79,176278.0,69.3972,70.0285,69.2807,69.7177,176278.0
2022-01-03 15:00:00,71.78,72.08,71.69,71.79,85368.0,69.708,69.9993,69.6206,69.7177,85368.0
2022-01-03 15:30:00,71.79,72.08,71.52,72.05,184442.0,69.7177,69.9993,69.4555,69.9702,184442.0
2022-01-04 09:30:00,72.58,74.21,72.5,73.4,525787.0,70.4849,72.0678,70.4072,71.2812,525787.0
2022-01-04 10:00:00,73.37,73.48,71.05,71.58,300680.0,71.2521,71.3589,68.9991,69.5138,300680.0
2022-01-04 10:30:00,71.52,71.62,67.14,67.25,551024.0,69.4555,69.5526,65.2019,65.3088,551024.0
2022-01-04 11:00:00,67.29,67.32,66.07,66.72,329724.0,65.3476,65.3767,64.1628,64.7941,329724.0
2022-01-04 11:30:00,66.67,68.28,66.65,67.92,223006.0,64.7455,66.309,64.7261,65.9594,223006.0
2022-01-04 12:00:00,67.86,68.8,67.12,68.39,109826.0,65.9011,66.814,65.1825,66.4158,109826.0
2022-01-04 12:30:00,68.38,68.85,68.21,68.24,172919.0,66.4061,66.8626,66.241,66.2702,172919.0
2022-01-04 13:00:00,68.3,69.31,68.25,69.09,126459.0,66.3284,67.3093,66.2799,67.0956,126459.0
2022-01-04 13:30:00,69.06,69.29,68.33,68.45,74614.0,67.0665,67.2899,66.3576,66.4741,74614.0
2022-01-04 14:00:00,68.47,69.39,68.47,69.01,71382.0,66.4935,67.387,66.4935,67.018,71382.0
2022-01-04 14:30:00,69.07,70.04,69.07,70.0,157994.0,67.0762,68.0182,67.0762,67.9794,157994.0
2022-01-04 15:00:00,69.99,71.0,69.99,70.79,154286.0,67.9697,68.9505,67.9697,68.7466,154286.0
2022-01-04 15:30:00,70.78,71.47,70.46,71.02,382361.0,68.7369,69.4069,68.4261,68.9699,382361.0
2022-01-05 09:30:00,69.5,70.66,68.51,70.49,406166.0,67.4938,68.6203,66.5324,68.4552,406166.0
2022-01-05 10:00:00,70.46,71.41,70.28,70.85,299858.0,68.4261,69.3487,68.2513,68.8048,299858.0
2022-01-05 10:30:00,70.81,70.82,69.09,69.93,154236.0,68.766,68.7757,67.0956,67.9114,154236.0
2022-01-05 11:00:00,69.97,70.31,69.11,69.77,72757.0,67.9502,68.2804,67.1151,67.756,72757.0
2022-01-05 11:30:00,69.96,70.23,69.45,70.23,119699.0,67.9405,68.2027,67.4452,68.2027,119699.0
2022-01-05 12:00:00,70.2,70.44,69.7,70.16,54900.0,68.1736,68.4067,67.688,68.1348,54900.0
2022-01-05 12:30:00,70.18,70.21,68.29,68.3,188194.0,68.1542,68.1833,66.3187,66.3284,188194.0
2022-01-05 13:00:00,68.34,69.0,67.87,68.87,138617.0,66.3673,67.0082,65.9109,66.882,138617.0
2022-01-05 13:30:00,68.75,69.15,68.6,69.12,54778.0,66.7655,67.1539,66.6198,67.1248,54778.0
2022-01-05 14:00:00,69.05,69.9,66.93,67.09,289559.0,67.0568,67.8823,64.998,65.1534,289559.0
2022-01-05 14:30:00,67.36,67.52,65.87,66.09,247840.0,65.4156,65.571,63.9686,64.1822,247840.0
2022-01-05 15:00:00,66.05,66.08,64.26,64.63,373337.0,64.1434,64.1725,62.4051,62.7644,373337.0
2022-01-05 15:30:00,64.61,65.66,63.94,63.95,418303.0,62.745,63.7647,62.0943,62.104,418303.0
2022-01-06 09:30:00,64.01,66.25,63.55,63.82,626908.0,62.1623,64.3376,61.7156,61.9778,626908.0
2022-01-06 10:00:00,63.87,64.17,61.86,63.59,564946.0,62.0263,62.3177,60.0743,61.7544,564946.0
2022-01-06 10:30:00,63.7,65.35,63.65,64.94,276904.0,61.8612,63.4636,61.8127,63.0654,276904.0
2022-01-06 11:00:00,64.99,65.98,64.51,64.99,198155.0,63.114,64.0754,62.6478,63.114,198155.0
2022-01-06 11:30:00,65.04,65.6,64.01,65.42,191193.0,63.1625,63.7064,62.1623,63.5316,191193.0
2022-01-06 12:00:00,65.36,65.72,65.01,65.55,112724.0,63.4733,63.8229,63.1334,63.6578,112724.0
2022-01-06 12:30:00,65.55,66.12,65.2,65.48,78678.0,63.6578,64.2114,63.3179,63.5898,78678.0
2022-01-06 13:00:00,65.4,65.63,64.76,64.87,139473.0,63.5122,63.7355,62.8906,62.9975,139473.0
2022-01-06 13:30:00,64.9,65.71,64.86,65.7,215337.0,63.0266,63.8132,62.9877,63.8035,215337.0
2022-01-06 14:00:00,65.67,66.1,65.16,65.43,103648.0,63.7744,64.192,63.2791,63.5413,103648.0
2022-01-06 14:30:00,65.53,66.06,65.31,65.94,102303.0,63.6384,64.1531,63.4248,64.0366,102303.0
2022-01-06 15:00:00,65.94,66.39,65.23,65.65,178056.0,64.0366,64.4736,63.3471,63.7549,178056.0
2022-01-06 15:30:00,65.62,65.82,64.69,65.55,285548.0,63.7258,63.92,62.8227,63.6578,285548.0
2022-01-07 09:30:00,65.08,66.03,64.1,64.96,549884.0,63.2014,64.124,62.2497,63.0849,549884.0
2022-01-07 10:00:00,64.97,64.97,61.75,62.09,607743.0,63.0946,63.0946,59.9675,60.2977,607743.0
2022-01-07 10:30:00,61.9,62.28,59.16,60.15,608913.0,60.1132,60.4822,57.4523,58.4137,608913.0
2022-01-07 11:00:00,60.15,61.04,59.75,60.94,352276.0,58.4137,59.278,58.0253,59.1809,352276.0
2022-01-07 11:30:00,60.86,61.7,60.35,61.1,201468.0,59.1032,59.919,58.6079,59.3363,201468.0
2022-01-07 12:00:00,61.09,61.62,60.8,61.12,114003.0,59.3266,59.8413,59.0449,59.3557,114003.0
2022-01-07 12:30:00,61.12,61.23,60.45,61.2,141955.0,59.3557,59.4625,58.705,59.4334,141955.0
2022-01-07 13:00:00,61.17,61.32,60.55,60.57,57242.0,59.4043,59.5499,58.8022,58.8216,57242.0
2022-01-07 13:30:00,60.56,61.1,60.51,60.8,80971.0,58.8119,59.3363,58.7633,59.0449,80971.0
2022-01-07 14:00:00,60.84,60.89,59.9,60.17,162584.0,59.0838,59.1323,58.1709,58.4331,162584.0
2022-01-07 14:30:00,60.17,60.95,60.0,60.79,158673.0,58.4331,59.1906,58.268,59.0352,158673.0
2022-01-07 15:00:00,60.81,61.09,60.22,60.37,102951.0,59.0547,59.3266,58.4817,58.6274,102951.0
2022-01-07 15:30:00,60.35,60.63,59.56,59.63,433760.0,58.6079,58.8798,57.8407,57.9087,433760.0
2022-01-10 09:30:00,57.34,57.72,55.48,55.83,979889.0,55.6848,56.0538,53.8785,54.2184,979889.0
2022-01-10 10:00:00,55.73,56.2,54.93,55.75,386784.0,54.1213,54.5777,53.3444,54.1407,386784.0
2022-01-10 10:30:00,55.75,56.15,54.37,54.61,268477.0,54.1407,54.5292,52.8006,53.0336,268477.0
2022-01-10 11:00:00,54.64,56.18,54.32,56.05,163818.0,53.0628,54.5583,52.752,54.4321,163818.0
2022-01-10 11:30:00,56.04,56.07,54.58,55.32,161397.0,54.4223,54.4515,53.0045,53.7231,161397.0
2022-01-10 12:00:00,55.28,55.32,54.03,54.03,231116.0,53.6843,53.7231,52.4704,52.4704,231116.0
2022-01-10 12:30:00,54.01,55.25,53.82,54.75,165426.0,52.4509,53.6551,52.2664,53.1696,165426.0
2022-01-10 13:00:00,54.84,55.81,54.59,55.74,113930.0,53.257,54.199,53.0142,54.131,113930.0
2022-01-10 13:30:00,55.74,57.04,55.68,56.65,176868.0,54.131,55.3935,54.0727,55.0147,176868.0
2022-01-10 14:00:00,56.6,57.86,56.6,57.75,214755.0,54.9662,56.1898,54.9662,56.083,214755.0
2022-01-10 14:30:00,57.82,58.35,57.24,57.56,156238.0,56.151,56.6657,55.5877,55.8985,156238.0
2022-01-10 15:00:00,57.61,57.87,56.81,57.78,162569.0,55.947,56.1995,55.1701,56.1121,162569.0
2022-01-10 15:30:00,57.65,60.19,57.35,59.93,478167.0,55.9859,58.4525,55.6945,58.2001,478167.0
2022-01-11 09:30:00,59.09,59.9,57.88,59.03,559661.0,57.3843,58.1709,56.2092,57.326,559661.0
2022-01-11 10:00:00,59.03,60.77,58.7,60.18,469931.0,57.326,59.0158,57.0056,58.4428,469931.0
2022-01-11 10:30:00,60.13,60.67,58.75,59.27,329464.0,58.3943,58.9187,57.0541,57.5591,329464.0
2022-01-11 11:00:00,59.31,61.98,59.26,61.96,361971.0,57.598,60.1909,57.5494,60.1715,361971.0
2022-01-11 11:30:00,61.98,63.07,61.69,62.98,256482.0,60.1909,61.2494,59.9093,61.162,256482.0
2022-01-11 12:00:00,63.03,63.1,61.84,61.91,210693.0,61.2106,61.2785,60.0549,60.1229,210693.0
2022-01-11 12:30:00,61.92,62.3,61.74,62.0,229676.0,60.1326,60.5016,59.9578,60.2103,229676.0
2022-01-11 13:00:00,62.02,62.62,61.58,62.38,105938.0,60.2297,60.8124,59.8024,60.5793,105938.0
2022-01-11 13:30:00,62.37,62.96,62.37,62.96,122953.0,60.5696,61.1426,60.5696,61.1426,122953.0
2022-01-11 14:00:00,62.92,63.03,62.46,62.74,120606.0,61.1037,61.2106,60.657,60.9289,120606.0
2022-01-11 14:30:00,62.69,63.32,62.41,62.9,96285.0,60.8804,61.4922,60.6085,61.0843,96285.0
2022-01-11 15:00:00,62.92,63.44,62.92,63.15,138144.0,61.1037,61.6087,61.1037,61.3271,138144.0
2022-01-11 15:30:00,63.16,63.33,62.2,63.32,267071.0,61.3368,61.5019,60.4045,61.4922,267071.0
2022-01-12 09:30:00,64.99,66.22,64.33,65.65,580747.0,63.114,64.3085,62.473,63.7549,580747.0
2022-01-12 10:00:00,65.65,66.39,64.97,66.06,394894.0,63.7549,64.4736,63.0946,64.1531,394894.0
2022-01-12 10:30:00,66.05,66.06,63.39,63.77,335442.0,64.1434,64.1531,61.5602,61.9292,335442.0
2022-01-12 11:00:00,63.72,64.16,62.65,63.68,234640.0,61.8807,62.308,60.8415,61.8418,234640.0
2022-01-12 11:30:00,63.67,64.4,63.67,64.06,125324.0,61.8321,62.541,61.8321,62.2108,125324.0
2022-01-12 12:00:00,64.1,64.42,63.7,64.25,97173.0,62.2497,62.5604,61.8612,62.3954,97173.0
2022-01-12 12:30:00,64.27,65.04,64.27,64.91,143440.0,62.4148,63.1625,62.4148,63.0363,143440.0
2022-01-12 13:00:00,64.89,64.89,64.21,64.37,110388.0,63.0169,63.0169,62.3565,62.5119,110388.0
2022-01-12 13:30:00,64.36,64.62,64.09,64.32,79895.0,62.5022,62.7547,62.24,62.4633,79895.0
2022-01-12 14:00:00,64.25,64.78,63.86,64.72,92641.0,62.3954,62.9101,62.0166,62.8518,92641.0
2022-01-12 14:30:00,64.71,64.74,63.87,64.38,80104.0,62.8421,62.8712,62.0263,62.5216,80104.0
2022-01-12 15:00:00,64.44,64.5,63.82,64.14,109141.0,62.5799,62.6381,61.9778,62.2885,109141.0
2022-01-12 15:30:00,64.13,64.67,63.9,64.5,281972.0,62.2788,62.8032,62.0555,62.6381,281972.0
2022-01-13 09:30:00,67.51,69.18,67.41,68.73,1094872.0,65.5612,67.183,65.4641,66.746,1094872.0
2022-01-13 10:00:00,68.71,68.85,66.24,66.87,485763.0,66.7266,66.8626,64.3279,64.9397,485763.0
2022-01-13 10:30:00,66.82,66.98,64.21,64.74,455751.0,64.8912,65.0465,62.3565,62.8712,455751.0
2022-01-13 11:00:00,64.69,65.85,64.23,65.78,324178.0,62.8227,63.9492,62.3759,63.8812,324178.0
2022-01-13 11:30:00,65.75,66.36,65.47,65.75,176454.0,63.8521,64.4444,63.5801,63.8521,176454.0
2022-01-13 12:00:00,65.72,65.72,62.86,63.04,268549.0,63.8229,63.8229,61.0455,61.2203,268549.0
2022-01-13 12:30:00,62.93,63.81,62.32,62.94,248645.0,61.1135,61.9681,60.5211,61.1232,248645.0
2022-01-13 13:00:00,62.9,63.65,62.52,63.0,193432.0,61.0843,61.8127,60.7153,61.1814,193432.0
2022-01-13 13:30:00,62.89,62.98,62.47,62.93,96300.0,61.0746,61.162,60.6667,61.1135,96300.0
2022-01-13 14:00:00,62.95,63.4,62.09,62.16,163720.0,61.1329,61.5699,60.2977,60.3657,163720.0
2022-01-13 14:30:00,62.12,62.25,61.53,62.16,153141.0,60.3268,60.4531,59.7539,60.3657,153141.0
2022-01-13 15:00:00,62.18,62.18,61.11,61.69,200940.0,60.3851,60.3851,59.346,59.9093,200940.0
2022-01-13 15:30:00,61.65,61.91,59.58,60.19,502728.0,59.8704,60.1229,57.8602,58.4525,502728.0
2022-01-14 09:30:00,58.76,62.89,58.59,62.52,855146.0,57.0638,61.0746,56.8987,60.7153,855146.0
2022-01-14 10:00:00,62.48,63.34,61.34,61.96,437350.0,60.6764,61.5116,59.5694,60.1715,437350.0
2022-01-14 10:30:00,61.95,61.99,60.86,61.69,331146.0,60.1617,60.2006,59.1032,59.9093,331146.0
2022-01-14 11:00:00,61.81,62.57,60.97,61.95,155620.0,60.0258,60.7638,59.21,60.1617,155620.0
2022-01-14 11:30:00,62.0,63.58,61.89,63.24,287079.0,60.2103,61.7447,60.1035,61.4145,287079.0
2022-01-14 12:00:00,63.23,63.32,62.41,62.8,228059.0,61.4048,61.4922,60.6085,60.9872,228059.0
2022-01-14 12:30:00,62.76,62.89,61.54,61.7,252917.0,60.9484,61.0746,59.7636,59.919,252917.0
2022-01-14 13:00:00,61.71,62.04,61.24,61.61,141158.0,59.9287,60.2491,59.4722,59.8316,141158.0
2022-01-14 13:30:00,61.54,62.8,61.11,62.77,175463.0,59.7636,60.9872,59.346,60.9581,175463.0
2022-01-14 14:00:00,62.77,63.08,62.22,62.34,161704.0,60.9581,61.2591,60.424,60.5405,161704.0
2022-01-14 14:30:00,62.3,63.23,62.29,62.6,170004.0,60.5016,61.4048,60.4919,60.793,170004.0
2022-01-14 15:00:00,62.68,63.82,62.66,63.45,293711.0,60.8707,61.9778,60.8513,61.6184,293711.0
2022-01-14 15:30:00,63.48,64.53,63.47,64.46,413515.0,61.6476,62.6673,61.6379,62.5993,413515.0
2022-01-18 09:30:00,60.91,61.38,58.63,59.69,978271.0,59.1518,59.6082,56.9376,57.967,978271.0
2022-01-18 10:00:00,59.47,61.09,58.95,60.39,394617.0,57.7533,59.3266,57.2483,58.6468,394617.0
2022-01-18 10:30:00,60.33,60.38,58.63,58.8,398948.0,58.5885,58.6371,56.9376,57.1027,398948.0
2022-01-18 11:00:00,58.86,59.11,58.16,58.38,219072.0,57.1609,57.4037,56.4811,56.6948,219072.0
2022-01-18 11:30:00,58.3,59.98,58.0,59.34,197589.0,56.6171,58.2486,56.3258,57.6271,197589.0
2022-01-18 12:00:00,59.37,59.46,58.16,58.31,182096.0,57.6562,57.7436,56.4811,56.6268,182096.0
2022-01-18 12:30:00,58.2,58.27,57.64,57.68,231713.0,56.52,56.588,55.9762,56.015,231713.0
2022-01-18 13:00:00,57.67,57.7,57.0,57.36,308263.0,56.0053,56.0344,55.3546,55.7042,308263.0
2022-01-18 13:30:00,57.31,57.56,56.77,57.26,240145.0,55.6557,55.8985,55.1313,55.6071,240145.0
2022-01-18 14:00:00,57.25,57.68,56.91,57.15,123718.0,55.5974,56.015,55.2672,55.5003,123718.0
2022-01-18 14:30:00,57.15,58.21,57.15,57.95,199497.0,55.5003,56.5297,55.5003,56.2772,199497.0
2022-01-18 15:00:00,57.95,58.03,56.76,56.91,256393.0,56.2772,56.3549,55.1216,55.2672,256393.0
2022-01-18 15:30:00,56.89,56.89,55.5,55.8,809773.0,55.2478,55.2478,53.8979,54.1893,809773.0
2022-01-19 09:30:00,57.48,58.15,56.66,57.49,495832.0,55.8208,56.4714,55.0244,55.8305,495832.0
2022-01-19 10:00:00,57.48,57.69,56.04,56.04,362917.0,55.8208,56.0247,54.4223,54.4223,362917.0
2022-01-19 10:30:00,56.04,56.24,53.63,54.4,489320.0,54.4223,54.6166,52.0819,52.8297,489320.0
2022-01-19 11:00:00,54.34,54.79,51.77,52.3,450940.0,52.7714,53.2084,50.2756,50.7903,450940.0
2022-01-19 11:30:00,52.37,52.7,51.51,52.42,150279.0,50.8583,51.1788,50.0231,50.9068,150279.0
2022-01-19 12:00:00,52.46,54.22,52.42,54.22,274592.0,50.9457,52.6549,50.9068,52.6549,274592.0
2022-01-19 12:30:00,54.22,54.35,53.7,54.26,106875.0,52.6549,52.7811,52.1499,52.6937,106875.0
2022-01-19 13:00:00,54.29,54.41,53.51,53.51,90272.0,52.7229,52.8394,51.9654,51.9654,90272.0
2022-01-19 13:30:00,53.48,53.81,53.17,53.5,91861.0,51.9362,52.2567,51.6352,51.9557,91861.0
2022-01-19 14:00:00,53.47,53.64,51.91,52.08,204404.0,51.9265,52.0916,50.4116,50.5767,204404.0
2022-01-19 14:30:00,52.05,53.0,52.01,52.66,119495.0,50.5475,51.4701,50.5087,51.1399,119495.0
2022-01-19 15:00:00,52.57,53.15,52.02,52.09,89398.0,51.0525,51.6158,50.5184,50.5864,89398.0
2022-01-19 15:30:00,52.02,52.23,50.73,50.77,557208.0,50.5184,50.7223,49.2656,49.3045,557208.0
2022-01-20 09:30:00,52.12,52.32,50.18,51.53,812402.0,50.6155,50.8097,48.7315,50.0425,812402.0
2022-01-20 10:00:00,51.54,51.85,50.48,51.69,365672.0,50.0522,50.3533,49.0228,50.1979,365672.0
2022-01-20 10:30:00,51.72,52.81,51.72,52.74,396538.0,50.227,51.2856,50.227,51.2176,396538.0
2022-01-20 11:00:00,52.7,53.19,51.96,52.61,208945.0,51.1788,51.6546,50.4601,51.0914,208945.0
2022-01-20 11:30:00,52.5,52.57,51.6,52.1,94529.0,50.9845,51.0525,50.1105,50.5961,94529.0
2022-01-20 12:00:00,52.15,52.6,51.93,52.6,61950.0,50.6446,51.0816,50.431,51.0816,61950.0
2022-01-20 12:30:00,52.6,52.83,52.03,52.23,68715.0,51.0816,51.305,50.5281,50.7223,68715.0
2022-01-20 13:00:00,52.2,52.2,51.44,51.71,135705.0,50.6932,50.6932,49.9551,50.2173,135705.0
2022-01-20 13:30:00,51.72,51.81,51.21,51.32,134680.0,50.227,50.3144,49.7318,49.8386,134680.0
2022-01-20 14:00:00,51.47,51.93,50.53,50.54,226610.0,49.9843,50.431,49.0714,49.0811,226610.0
2022-01-20 14:30:00,50.56,50.62,49.76,49.86,369126.0,49.1005,49.1588,48.3236,48.4207,369126.0
2022-01-20 15:00:00,49.85,50.42,47.69,47.93,531190.0,48.411,48.9646,46.3134,46.5464,531190.0
2022-01-20 15:30:00,47.9,48.08,45.81,45.9,961205.0,46.5173,46.6921,44.4876,44.575,961205.0
2022-01-21 09:30:00,45.22,46.67,44.35,45.04,1205407.0,43.9147,45.3228,43.0698,43.7399,1205407.0
2022-01-21 10:00:00,45.02,45.44,43.68,44.88,616715.0,43.7204,44.1283,42.4191,43.5845,616715.0
2022-01-21 10:30:00,44.89,48.3,44.78,47.4,710215.0,43.5942,46.9058,43.4874,46.0317,710215.0
2022-01-21 11:00:00,47.52,48.91,47.27,48.43,453587.0,46.1483,47.4982,45.9055,47.032,453587.0
2022-01-21 11:30:00,48.41,48.41,46.33,46.86,467100.0,47.0126,47.0126,44.9926,45.5073,467100.0
2022-01-21 12:00:00,46.83,47.5,45.83,46.31,359045.0,45.4782,46.1289,44.5071,44.9732,359045.0
2022-01-21 12:30:00,46.2,46.81,45.81,46.29,244264.0,44.8664,45.4588,44.4876,44.9538,244264.0
2022-01-21 13:00:00,46.36,47.01,45.48,45.78,387595.0,45.0218,45.653,44.1672,44.4585,387595.0
2022-01-21 13:30:00,45.75,46.59,45.63,45.81,374258.0,44.4294,45.2451,44.3128,44.4876,374258.0
2022-01-21 14:00:00,45.84,46.36,45.02,45.03,320064.0,44.5168,45.0218,43.7204,43.7302,320064.0
2022-01-21 14:30:00,45.03,45.53,44.43,44.45,293312.0,43.7302,44.2157,43.1475,43.1669,293312.0
2022-01-21 15:00:00,44.46,44.95,43.79,44.02,407140.0,43.1766,43.6525,42.526,42.7493,407140.0
2022-01-21 15:30:00,43.99,45.24,43.43,43.67,777407.0,42.7202,43.9341,42.1763,42.4094,777407.0
2022-01-24 09:30:00,41.08,41.98,39.67,39.84,1309540.0,39.8942,40.7682,38.5249,38.69,1309540.0
2022-01-24 10:00:00,39.84,41.14,38.68,40.42,814605.0,38.69,39.9524,37.5635,39.2532,814605.0
2022-01-24 10:30:00,40.55,41.42,39.62,40.61,389800.0,39.3795,40.2244,38.4763,39.4377,389800.0
2022-01-24 11:00:00,40.63,40.72,39.3,40.03,252413.0,39.4572,39.5446,38.1656,38.8745,252413.0
2022-01-24 11:30:00,40.06,40.2,38.0,39.11,424150.0,38.9036,39.0396,36.9031,37.981,424150.0
2022-01-24 12:00:00,38.99,39.1,36.63,37.3,432479.0,37.8645,37.9713,35.5726,36.2233,432479.0
2022-01-24 12:30:00,37.23,39.5,36.98,38.98,678778.0,36.1553,38.3598,35.9125,37.8548,678778.0
2022-01-24 13:00:00,38.94,40.95,38.78,39.53,428463.0,37.816,39.7679,37.6606,38.3889,428463.0
2022-01-24 13:30:00,39.53,41.73,39.52,41.73,473656.0,38.3889,40.5254,38.3792,40.5254,473656.0
2022-01-24 14:00:00,41.73,42.92,40.62,41.02,493717.0,40.5254,41.6811,39.4475,39.8359,493717.0
2022-01-24 14:30:00,40.96,42.37,40.24,42.24,375238.0,39.7776,41.1469,39.0784,41.0207,375238.0
2022-01-24 15:00:00,42.25,44.02,41.9,43.42,559108.0,41.0304,42.7493,40.6905,42.1666,559108.0
2022-01-24 15:30:00,43.4,45.48,43.02,45.4,988184.0,42.1472,44.1672,41.7782,44.0895,988184.0
2022-01-25 09:30:00,41.64,42.4,39.5,40.23,1097571.0,40.438,41.1761,38.3598,39.0687,1097571.0
2022-01-25 10:00:00,40.28,41.93,39.5,41.9,606035.0,39.1173,40.7196,38.3598,40.6905,606035.0
2022-01-25 10:30:00,41.87,41.98,40.51,40.63,449955.0,40.6614,40.7682,39.3406,39.4572,449955.0
2022-01-25 11:00:00,40.6,41.75,40.44,41.05,393692.0,39.428,40.5448,39.2727,39.865,393692.0
2022-01-25 11:30:00,41.0,41.09,39.78,40.05,379358.0,39.8165,39.9039,38.6317,38.8939,379358.0
2022-01-25 12:00:00,40.02,40.94,39.79,40.36,282969.0,38.8648,39.7582,38.6414,39.195,282969.0
2022-01-25 12:30:00,40.32,40.32,39.38,40.12,273751.0,39.1561,39.1561,38.2433,38.9619,273751.0
2022-01-25 13:00:00,40.11,41.2,39.67,41.15,230066.0,38.9522,40.0107,38.5249,39.9622,230066.0
2022-01-25 13:30:00,41.1,42.3,40.96,42.27,392717.0,39.9136,41.079,39.7776,41.0498,392717.0
2022-01-25 14:00:00,42.25,42.8,41.47,42.5,322870.0,41.0304,41.5645,40.2729,41.2732,322870.0
2022-01-25 14:30:00,42.54,43.35,41.87,43.27,373179.0,41.312,42.0987,40.6614,42.021,373179.0
2022-01-25 15:00:00,43.27,43.29,40.89,41.13,507241.0,42.021,42.0404,39.7097,39.9427,507241.0
2022-01-25 15:30:00,41.17,41.61,40.0,40.1,575309.0,39.9816,40.4089,38.8454,38.9425,575309.0
2022-01-26 09:30:00,43.86,44.9,42.9,44.88,847345.0,42.5939,43.6039,41.6616,43.5845,847345.0
2022-01-26 10:00:00,44.87,45.14,44.0,44.21,343199.0,43.5748,43.837,42.7299,42.9338,343199.0
2022-01-26 10:30:00,44.03,44.56,43.06,44.05,252367.0,42.759,43.2737,41.817,42.7784,252367.0
2022-01-26 11:00:00,44.0,44.62,43.42,44.3,313761.0,42.7299,43.332,42.1666,43.0212,313761.0
2022-01-26 11:30:00,44.3,44.91,44.13,44.76,289147.0,43.0212,43.6136,42.8561,43.468,289147.0
2022-01-26 12:00:00,44.79,45.27,44.59,45.24,256393.0,43.4971,43.9632,43.3029,43.9341,256393.0
2022-01-26 12:30:00,45.26,45.94,45.13,45.75,326501.0,43.9535,44.6139,43.8273,44.4294,326501.0
2022-01-26 13:00:00,45.75,45.79,44.9,45.55,224168.0,44.4294,44.4682,43.6039,44.2351,224168.0
2022-01-26 13:30:00,45.48,45.69,45.19,45.43,130619.0,44.1672,44.3711,43.8855,44.1186,130619.0
2022-01-26 14:00:00,45.45,47.1,44.32,45.71,942068.0,44.138,45.7404,43.0407,44.3905,942068.0
2022-01-26 14:30:00,45.77,45.94,42.38,43.09,680839.0,44.4488,44.6139,41.1567,41.8462,680839.0
2022-01-26 15:00:00,42.96,42.96,40.11,42.31,927377.0,41.7199,41.7199,38.9522,41.0887,927377.0
2022-01-26 15:30:00,42.28,42.47,40.84,42.03,747447.0,41.0595,41.2441,39.6611,40.8168,747447.0
2022-01-27 09:30:00,43.27,43.44,40.8,41.48,953793.0,42.021,42.1861,39.6223,40.2826,953793.0
2022-01-27 10:00:00,41.47,41.9,39.39,39.42,839349.0,40.2729,40.6905,38.253,38.2821,839349.0
2022-01-27 10:30:00,39.4,39.66,38.5,39.54,648150.0,38.2627,38.5152,37.3887,38.3986,648150.0
2022-01-27 11:00:00,39.57,40.14,38.55,38.65,433508.0,38.4278,38.9813,37.4372,37.5343,433508.0
2022-01-27 11:30:00,38.63,39.7,38.61,39.05,380164.0,37.5149,38.554,37.4955,37.9228,380164.0
2022-01-27 12:00:00,39.08,39.1,37.53,37.79,594714.0,37.9519,37.9713,36.4467,36.6992,594714.0
2022-01-27 12:30:00,37.79,38.05,37.0,37.8,512886.0,36.6992,36.9516,35.932,36.7089,512886.0
2022-01-27 13:00:00,37.78,38.12,36.0,36.06,940787.0,36.6894,37.0196,34.9608,35.0191,940787.0
2022-01-27 13:30:00,36.02,37.24,36.0,36.99,462284.0,34.9802,36.165,34.9608,35.9222,462284.0
2022-01-27 14:00:00,36.98,38.02,36.31,36.45,423842.0,35.9125,36.9225,35.2619,35.3978,423842.0
2022-01-27 14:30:00,36.39,37.45,36.01,36.73,382151.0,35.3396,36.369,34.9705,35.6697,382151.0
2022-01-27 15:00:00,36.74,37.24,36.11,36.52,496347.0,35.6795,36.165,35.0676,35.4658,496347.0
2022-01-27 15:30:00,36.54,37.5,36.15,36.32,872420.0,35.4852,36.4175,35.1065,35.2716,872420.0
2022-01-28 09:30:00,36.36,36.4,33.26,33.47,1269284.0,35.3104,35.3493,32.2999,32.5039,1269284.0
2022-01-28 10:00:00,33.57,35.13,33.1,34.23,882342.0,32.601,34.1159,32.1445,33.2419,882342.0
2022-01-28 10:30:00,34.22,36.07,33.83,36.06,558182.0,33.2322,35.0288,32.8535,35.0191,558182.0
2022-01-28 11:00:00,36.07,37.11,35.28,36.32,674847.0,35.0288,36.0388,34.2616,35.2716,674847.0
2022-01-28 11:30:00,36.35,37.18,35.87,37.01,418198.0,35.3007,36.1068,34.8346,35.9417,418198.0
2022-01-28 12:00:00,37.01,37.07,35.96,36.16,312885.0,35.9417,35.9999,34.922,35.1162,312885.0
2022-01-28 12:30:00,36.16,36.71,35.98,36.06,225876.0,35.1162,35.6503,34.9414,35.0191,225876.0
2022-01-28 13:00:00,36.06,36.71,35.91,36.24,181985.0,35.0191,35.6503,34.8734,35.1939,181985.0
2022-01-28 13:30:00,36.28,36.71,36.11,36.22,225806.0,35.2327,35.6503,35.0676,35.1745,225806.0
2022-01-28 14:00:00,36.25,36.55,34.5,34.63,467341.0,35.2036,35.4949,33.5041,33.6304,467341.0
2022-01-28 14:30:00,34.61,35.87,34.31,35.79,323105.0,33.6109,34.8346,33.3196,34.7569,323105.0
2022-01-28 15:00:00,35.83,36.67,35.61,36.5,280618.0,34.7957,35.6115,34.5821,35.4464,280618.0
2022-01-28 15:30:00,36.49,38.4,36.06,38.37,859462.0,35.4367,37.2915,35.0191,37.2624,859462.0
2022-01-31 09:30:00,38.99,40.96,38.32,40.95,1257638.0,37.8645,39.7776,37.2139,39.7679,1257638.0
2022-01-31 10:00:00,40.93,42.06,40.88,41.37,956137.0,39.7485,40.8459,39.7,40.1758,956137.0
2022-01-31 10:30:00,41.4,42.25,41.38,42.2,413618.0,40.2049,41.0304,40.1855,40.9819,413618.0
2022-01-31 11:00:00,42.19,42.66,41.55,41.73,335445.0,40.9721,41.4286,40.3506,40.5254,335445.0
2022-01-31 11:30:00,41.73,42.8,41.68,42.8,309966.0,40.5254,41.5645,40.4769,41.5645,309966.0
2022-01-31 12:00:00,42.82,42.91,42.23,42.5,198510.0,41.584,41.6714,41.011,41.2732,198510.0
2022-01-31 12:30:00,42.51,43.01,42.32,42.93,212627.0,41.2829,41.7685,41.0984,41.6908,212627.0
2022-01-31 13:00:00,42.92,42.92,42.37,42.38,175015.0,41.6811,41.6811,41.1469,41.1567,175015.0
2022-01-31 13:30:00,42.41,42.8,42.13,42.64,227733.0,41.1858,41.5645,40.9139,41.4091,227733.0
2022-01-31 14:00:00,42.64,43.28,42.38,43.25,260590.0,41.4091,42.0307,41.1567,42.0015,260590.0
2022-01-31 14:30:00,43.26,43.59,43.13,43.55,202090.0,42.0113,42.3317,41.885,42.2929,202090.0
2022-01-31 15:00:00,43.5,43.7,42.35,43.0,832918.0,42.2443,42.4386,41.1275,41.7588,832918.0
2022-01-31 15:30:00,42.97,44.75,42.83,44.68,549865.0,41.7296,43.4582,41.5937,43.3903,549865.0
2022-02-01 09:30:00,45.82,45.89,42.56,43.69,1407644.0,44.4974,44.5653,41.3315,42.4288,1407644.0
2022-02-01 10:00:00,43.7,44.12,42.3,43.71,747710.0,42.4386,42.8464,41.079,42.4483,747710.0
2022-02-01 10:30:00,43.71,44.25,42.97,44.18,413756.0,42.4483,42.9727,41.7296,42.9047,413756.0
2022-02-01 11:00:00,44.15,45.13,44.08,44.65,412712.0,42.8756,43.8273,42.8076,43.3611,412712.0
2022-02-01 11:30:00,44.62,45.55,44.32,45.34,273881.0,43.332,44.2351,43.0407,44.0312,273881.0
2022-02-01 12:00:00,45.3,45.36,44.36,44.69,442320.0,43.9924,44.0506,43.0795,43.4,442320.0
2022-02-01 12:30:00,44.71,45.02,44.09,44.99,314188.0,43.4194,43.7204,42.8173,43.6913,314188.0
2022-02-01 13:00:00,44.98,45.0,44.6,44.91,131138.0,43.6816,43.701,43.3126,43.6136,131138.0
2022-02-01 13:30:00,44.9,44.94,44.18,44.53,208883.0,43.6039,43.6428,42.9047,43.2446,208883.0
2022-02-01 14:00:00,44.54,44.72,43.6,43.98,280016.0,43.2543,43.4291,42.3414,42.7105,280016.0
2022-02-01 14:30:00,43.98,44.37,43.71,44.03,167088.0,42.7105,43.0892,42.4483,42.759,167088.0
2022-02-01 15:00:00,44.02,45.01,43.94,44.97,196305.0,42.7493,43.7107,42.6716,43.6719,196305.0
2022-02-01 15:30:00,45.01,46.1,44.83,45.86,527415.0,43.7107,44.7693,43.5359,44.5362,527415.0
2022-02-02 09:30:00,48.48,49.37,47.11,48.2,1474865.0,47.0806,47.9449,45.7501,46.8087,1474865.0
2022-02-02 10:00:00,48.26,49.47,47.29,47.84,742454.0,46.8669,48.042,45.9249,46.459,742454.0
2022-02-02 10:30:00,47.82,48.69,47.15,48.32,557989.0,46.4396,47.2845,45.789,46.9252,557989.0
2022-02-02 11:00:00,48.36,48.57,46.58,47.35,646350.0,46.964,47.168,45.2354,45.9832,646350.0
2022-02-02 11:30:00,47.36,47.61,46.47,47.59,262757.0,45.9929,46.2357,45.1286,46.2163,262757.0
2022-02-02 12:00:00,47.54,48.32,47.12,47.55,347217.0,46.1677,46.9252,45.7598,46.1774,347217.0
2022-02-02 12:30:00,47.52,48.7,47.32,48.67,342953.0,46.1483,47.2942,45.9541,47.2651,342953.0
2022-02-02 13:00:00,48.65,48.81,48.07,48.46,282101.0,47.2457,47.401,46.6824,47.0611,282101.0
2022-02-02 13:30:00,48.44,48.69,47.98,48.21,206329.0,47.0417,47.2845,46.595,46.8184,206329.0
2022-02-02 14:00:00,48.2,48.66,47.62,48.03,294398.0,46.8087,47.2554,46.2454,46.6436,294398.0
2022-02-02 14:30:00,48.04,49.2,48.03,48.88,418782.0,46.6533,47.7798,46.6436,47.469,418782.0
2022-02-02 15:00:00,48.87,49.42,48.51,48.99,432256.0,47.4593,47.9934,47.1097,47.5758,432256.0
2022-02-02 15:30:00,48.98,49.5,48.8,49.34,574771.0,47.5661,48.0711,47.3913,47.9157,574771.0
2022-02-03 09:30:00,45.58,47.8,44.86,46.41,1280174.0,44.2643,46.4202,43.5651,45.0703,1280174.0
2022-02-03 10:00:00,46.3,47.57,45.72,47.32,509129.0,44.9635,46.1968,44.4002,45.9541,509129.0
2022-02-03 10:30:00,47.31,47.51,46.28,46.43,334063.0,45.9443,46.1386,44.9441,45.0897,334063.0
2022-02-03 11:00:00,46.46,46.71,45.47,45.6,377114.0,45.1189,45.3617,44.1575,44.2837,377114.0
2022-02-03 11:30:00,45.57,45.65,44.16,44.16,342897.0,44.2546,44.3323,42.8853,42.8853,342897.0
2022-02-03 12:00:00,44.17,44.39,43.49,44.18,285800.0,42.895,43.1086,42.2346,42.9047,285800.0
2022-02-03 12:30:00,44.17,44.81,43.87,44.63,190610.0,42.895,43.5165,42.6036,43.3417,190610.0
2022-02-03 13:00:00,44.61,45.2,44.09,45.07,104857.0,43.3223,43.8953,42.8173,43.769,104857.0
2022-02-03 13:30:00,45.07,45.44,44.6,44.7,131980.0,43.769,44.1283,43.3126,43.4097,131980.0
2022-02-03 14:00:00,44.76,45.27,44.35,44.44,130844.0,43.468,43.9632,43.0698,43.1572,130844.0
2022-02-03 14:30:00,44.43,44.6,43.6,44.18,161772.0,43.1475,43.3126,42.3414,42.9047,161772.0
2022-02-03 15:00:00,44.15,44.89,43.99,44.18,161212.0,42.8756,43.5942,42.7202,42.9047,161212.0
2022-02-03 15:30:00,44.12,44.12,42.16,42.59,563571.0,42.8464,42.8464,40.943,41.3606,563571.0
2022-02-04 09:30:00,42.08,42.68,41.0,42.23,628938.0,40.8653,41.448,39.8165,41.011,628938.0
2022-02-04 10:00:00,42.35,43.38,41.84,42.36,415209.0,41.1275,42.1278,40.6322,41.1372,415209.0
2022-02-04 10:30:00,42.41,42.65,41.22,41.28,323268.0,41.1858,41.4189,40.0301,40.0884,323268.0
2022-02-04 11:00:00,41.27,41.6,40.37,41.28,544399.0,40.0787,40.3992,39.2047,40.0884,544399.0
2022-02-04 11:30:00,41.28,42.4,41.06,42.0,319610.0,40.0884,41.1761,39.8748,40.7876,319610.0
2022-02-04 12:00:00,42.03,42.21,41.56,41.85,136996.0,40.8168,40.9916,40.3603,40.642,136996.0
2022-02-04 12:30:00,41.88,42.26,41.53,42.19,122311.0,40.6711,41.0401,40.3312,40.9721,122311.0
2022-02-04 13:00:00,42.21,43.15,42.21,42.96,169524.0,40.9916,41.9044,40.9916,41.7199,169524.0
2022-02-04 13:30:00,43.0,43.37,42.77,43.3,164608.0,41.7588,42.1181,41.5354,42.0501,164608.0
2022-02-04 14:00:00,43.37,43.47,42.73,43.2,148721.0,42.1181,42.2152,41.4966,41.953,148721.0
2022-02-04 14:30:00,43.16,43.83,43.16,43.69,172524.0,41.9141,42.5648,41.9141,42.4288,172524.0
2022-02-04 15:00:00,43.75,44.52,43.75,44.01,274651.0,42.4871,43.2349,42.4871,42.7396,274651.0
2022-02-04 15:30:00,44.03,44.4,43.17,43.35,475298.0,42.759,43.1183,41.9239,42.0987,475298.0
2022-02-07 09:30:00,43.64,45.51,43.52,44.98,816515.0,42.3803,44.1963,42.2637,43.6816,816515.0
2022-02-07 10:00:00,45.03,45.14,43.79,44.42,347313.0,43.7302,43.837,42.526,43.1378,347313.0
2022-02-07 10:30:00,44.41,44.77,43.94,44.67,302107.0,43.1281,43.4777,42.6716,43.3806,302107.0
2022-02-07 11:00:00,44.63,45.0,43.89,44.18,242287.0,43.3417,43.701,42.6231,42.9047,242287.0
2022-02-07 11:30:00,44.16,44.33,43.03,43.71,287483.0,42.8853,43.0504,41.7879,42.4483,287483.0
2022-02-07 12:00:00,43.69,44.19,43.4,43.77,177169.0,42.4288,42.9144,42.1472,42.5065,177169.0
2022-02-07 12:30:00,43.77,44.2,43.33,43.94,171787.0,42.5065,42.9241,42.0792,42.6716,171787.0
2022-02-07 13:00:00,43.94,44.71,43.84,44.44,196431.0,42.6716,43.4194,42.5745,43.1572,196431.0
2022-02-07 13:30:00,44.46,44.63,44.14,44.49,134173.0,43.1766,43.3417,42.8659,43.2057,134173.0
2022-02-07 14:00:00,44.52,44.66,44.03,44.64,120792.0,43.2349,43.3708,42.759,43.3514,120792.0
2022-02-07 14:30:00,44.68,45.15,44.61,44.78,239608.0,43.3903,43.8467,43.3223,43.4874,239608.0
2022-02-07 15:00:00,44.75,45.23,44.17,44.28,235240.0,43.4582,43.9244,42.895,43.0018,235240.0
2022-02-07 15:30:00,44.29,44.5,42.86,43.4,532027.0,43.0115,43.2155,41.6228,42.1472,532027.0
2022-02-08 09:30:00,42.75,44.13,42.7,43.31,892375.0,41.516,42.8561,41.4674,42.0598,892375.0
2022-02-08 10:00:00,43.32,44.0,42.73,43.23,701465.0,42.0695,42.7299,41.4966,41.9821,701465.0
2022-02-08 10:30:00,43.24,44.58,42.54,44.22,612167.0,41.9918,43.2931,41.312,42.9435,612167.0
2022-02-08 11:00:00,44.24,45.33,44.21,45.12,391853.0,42.963,44.0215,42.9338,43.8176,391853.0
2022-02-08 11:30:00,45.14,45.71,45.13,45.58,376214.0,43.837,44.3905,43.8273,44.2643,376214.0
2022-02-08 12:00:00,45.58,45.83,45.13,45.54,308679.0,44.2643,44.5071,43.8273,44.2254,308679.0
2022-02-08 12:30:00,45.55,46.28,45.52,46.1,214016.0,44.2351,44.9441,44.206,44.7693,214016.0
2022-02-08 13:00:00,46.09,46.09,45.48,45.7,175270.0,44.7596,44.7596,44.1672,44.3808,175270.0
2022-02-08 13:30:00,45.69,45.94,45.13,45.52,177554.0,44.3711,44.6139,43.8273,44.206,177554.0
2022-02-08 14:00:00,45.54,45.91,44.95,45.0,220450.0,44.2254,44.5848,43.6525,43.701,220450.0
2022-02-08 14:30:00,44.96,45.6,44.84,45.26,221456.0,43.6622,44.2837,43.5456,43.9535,221456.0
2022-02-08 15:00:00,45.29,46.2,44.9,45.98,263052.0,43.9827,44.8664,43.6039,44.6527,263052.0
2022-02-08 15:30:00,46.0,46.88,45.93,46.5,472997.0,44.6722,45.5268,44.6042,45.1577,472997.0
2022-02-09 09:30:00,48.41,48.74,46.71,47.02,1070264.0,47.0126,47.3331,45.3617,45.6627,1070264.0
2022-02-09 10:00:00,47.01,47.87,46.96,47.8,620669.0,45.653,46.4882,45.6044,46.4202,620669.0
2022-02-09 10:30:00,47.87,48.82,47.73,48.82,400565.0,46.4882,47.4108,46.3522,47.4108,400565.0
2022-02-09 11:00:00,48.83,49.3,48.74,49.1,375855.0,47.4205,47.8769,47.3331,47.6827,375855.0
2022-02-09 11:30:00,49.09,49.2,48.75,48.75,162693.0,47.673,47.7798,47.3428,47.3428,162693.0
2022-02-09 12:00:00,48.79,49.64,48.65,49.55,326033.0,47.3816,48.2071,47.2457,48.1197,326033.0
2022-02-09 12:30:00,49.56,49.93,49.34,49.86,298485.0,48.1294,48.4887,47.9157,48.4207,298485.0
2022-02-09 13:00:00,49.87,50.17,49.75,50.12,259277.0,48.4304,48.7218,48.3139,48.6732,259277.0
2022-02-09 13:30:00,50.13,50.43,49.92,50.43,188314.0,48.6829,48.9743,48.479,48.9743,188314.0
2022-02-09 14:00:00,50.42,50.83,50.42,50.64,166860.0,48.9646,49.3627,48.9646,49.1782,166860.0
2022-02-09 14:30:00,50.63,50.84,50.37,50.43,141692.0,49.1685,49.3724,48.916,48.9743,141692.0
2022-02-09 15:00:00,50.42,50.88,50.16,50.87,272876.0,48.9646,49.4113,48.7121,49.4016,272876.0
2022-02-09 15:30:00,50.86,51.23,50.74,51.15,723358.0,49.3919,49.7512,49.2753,49.6735,723358.0
2022-02-10 09:30:00,47.58,50.37,47.32,50.0,1211057.0,46.2066,48.916,45.9541,48.5567,1211057.0
2022-02-10 10:00:00,50.08,51.47,49.78,51.02,713597.0,48.6344,49.9843,48.343,49.5473,713597.0
2022-02-10 10:30:00,51.03,52.2,50.25,50.6,847441.0,49.557,50.6932,48.7995,49.1394,847441.0
2022-02-10 11:00:00,50.59,51.11,50.05,50.5,567431.0,49.1297,49.6347,48.6053,49.0423,567431.0
2022-02-10 11:30:00,50.48,51.33,49.71,51.22,460006.0,49.0228,49.8483,48.2751,49.7415,460006.0
2022-02-10 12:00:00,51.25,51.4,50.62,51.0,198700.0,49.7706,49.9163,49.1588,49.5278,198700.0
2022-02-10 12:30:00,51.06,51.32,48.97,50.03,402608.0,49.5861,49.8386,47.5564,48.5858,402608.0
2022-02-10 13:00:00,50.02,50.55,48.64,48.65,388185.0,48.5761,49.0908,47.236,47.2457,388185.0
2022-02-10 13:30:00,48.63,48.87,47.78,48.87,427733.0,47.2262,47.4593,46.4008,47.4593,427733.0
2022-02-10 14:00:00,48.88,48.93,47.13,47.74,508358.0,47.469,47.5176,45.7695,46.3619,508358.0
2022-02-10 14:30:00,47.72,48.36,47.08,47.31,355774.0,46.3425,46.964,45.721,45.9443,355774.0
2022-02-10 15:00:00,47.33,47.6,46.75,46.91,538162.0,45.9638,46.226,45.4005,45.5559,538162.0
2022-02-10 15:30:00,46.86,46.86,45.59,46.35,901671.0,45.5073,45.5073,44.274,45.0121,901671.0
2022-02-11 09:30:00,46.62,47.64,45.38,45.45,797340.0,45.2743,46.2648,44.0701,44.138,797340.0
2022-02-11 10:00:00,45.5,46.74,45.18,46.1,433763.0,44.1866,45.3908,43.8758,44.7693,433763.0
2022-02-11 10:30:00,46.11,46.92,45.23,45.36,339498.0,44.779,45.5656,43.9244,44.0506,339498.0
2022-02-11 11:00:00,45.36,46.13,44.44,44.66,353612.0,44.0506,44.7984,43.1572,43.3708,353612.0
2022-02-11 11:30:00,44.75,44.84,43.83,44.3,324205.0,43.4582,43.5456,42.5648,43.0212,324205.0
2022-02-11 12:00:00,44.13,44.72,43.89,44.35,151566.0,42.8561,43.4291,42.6231,43.0698,151566.0
2022-02-11 12:30:00,44.36,44.58,43.29,43.29,207292.0,43.0795,43.2931,42.0404,42.0404,207292.0
2022-02-11 13:00:00,43.28,43.67,43.0,43.0,315570.0,42.0307,42.4094,41.7588,41.7588,315570.0
2022-02-11 13:30:00,42.98,42.98,41.11,41.15,633496.0,41.7393,41.7393,39.9233,39.9622,633496.0
2022-02-11 14:00:00,41.12,41.51,40.06,40.17,512508.0,39.933,40.3118,38.9036,39.0104,512508.0
2022-02-11 14:30:00,40.19,40.66,38.88,39.48,660293.0,39.0299,39.4863,37.7577,38.3404,660293.0
2022-02-11 15:00:00,39.47,40.48,38.87,39.3,602931.0,38.3307,39.3115,37.748,38.1656,602931.0
2022-02-11 15:30:00,39.24,40.16,38.42,39.42,1000607.0,38.1073,39.0007,37.311,38.2821,1000607.0
2022-02-14 09:30:00,39.75,41.84,39.13,41.02,1314925.0,38.6026,40.6322,38.0005,39.8359,1314925.0
2022-02-14 10:00:00,41.01,41.24,40.07,40.53,679789.0,39.8262,40.0496,38.9133,39.3601,679789.0
2022-02-14 10:30:00,40.51,40.8,39.56,40.17,687795.0,39.3406,39.6223,38.4181,39.0104,687795.0
2022-02-14 11:00:00,40.19,41.25,39.99,41.1,416999.0,39.0299,40.0593,38.8356,39.9136,416999.0
2022-02-14 11:30:00,41.11,41.25,40.53,40.83,189698.0,39.9233,40.0593,39.3601,39.6514,189698.0
2022-02-14 12:00:00,40.78,41.07,40.63,41.03,233291.0,39.6028,39.8845,39.4572,39.8456,233291.0
2022-02-14 12:30:00,41.05,41.26,40.68,40.84,157434.0,39.865,40.069,39.5057,39.6611,157434.0
2022-02-14 13:00:00,40.79,40.9,39.92,40.08,192206.0,39.6126,39.7194,38.7677,38.923,192206.0
2022-02-14 13:30:00,40.06,40.14,38.39,38.4,408258.0,38.9036,38.9813,37.2818,37.2915,408258.0
2022-02-14 14:00:00,38.38,39.43,37.86,39.06,553996.0,37.2721,38.2918,36.7671,37.9325,553996.0
2022-02-14 14:30:00,39.05,39.49,38.7,39.36,446738.0,37.9228,38.3501,37.5829,38.2238,446738.0
2022-02-14 15:00:00,39.3,39.56,38.64,39.36,266100.0,38.1656,38.4181,37.5246,38.2238,266100.0
2022-02-14 15:30:00,39.33,39.91,39.06,39.56,349642.0,38.1947,38.758,37.9325,38.4181,349642.0
2022-02-15 09:30:00,41.9,42.86,41.68,42.71,907215.0,40.6905,41.6228,40.4769,41.4771,907215.0
2022-02-15 10:00:00,42.75,43.32,42.53,43.32,697122.0,41.516,42.0695,41.3023,42.0695,697122.0
2022-02-15 10:30:00,43.33,44.09,43.09,43.84,482834.0,42.0792,42.8173,41.8462,42.5745,482834.0
2022-02-15 11:00:00,43.84,44.42,43.78,44.16,367957.0,42.5745,43.1378,42.5162,42.8853,367957.0
2022-02-15 11:30:00,44.15,44.96,44.15,44.85,346998.0,42.8756,43.6622,42.8756,43.5554,346998.0
2022-02-15 12:00:00,44.85,45.01,43.98,44.24,422577.0,43.5554,43.7107,42.7105,42.963,422577.0
2022-02-15 12:30:00,44.24,44.43,43.61,44.03,224634.0,42.963,43.1475,42.3511,42.759,224634.0
2022-02-15 13:00:00,44.07,45.01,43.99,44.92,305493.0,42.7979,43.7107,42.7202,43.6233,305493.0
2022-02-15 13:30:00,44.93,45.19,44.82,45.13,200188.0,43.633,43.8855,43.5262,43.8273,200188.0
2022-02-15 14:00:00,45.15,45.31,44.73,45.19,293502.0,43.8467,44.0021,43.4388,43.8855,293502.0
2022-02-15 14:30:00,45.2,45.61,45.01,45.56,271002.0,43.8953,44.2934,43.7107,44.2449,271002.0
2022-02-15 15:00:00,45.55,46.29,45.48,46.14,479262.0,44.2351,44.9538,44.1672,44.8081,479262.0
2022-02-15 15:30:00,46.15,46.17,45.38,46.06,774476.0,44.8178,44.8373,44.0701,44.7304,774476.0
2022-02-16 09:30:00,44.07,44.59,43.1,43.7,812460.0,42.7979,43.3029,41.8559,42.4386,812460.0
2022-02-16 10:00:00,43.68,44.41,43.35,44.41,498949.0,42.4191,43.1281,42.0987,43.1281,498949.0
2022-02-16 10:30:00,44.34,45.01,44.24,44.61,318937.0,43.0601,43.7107,42.963,43.3223,318937.0
2022-02-16 11:00:00,44.63,44.93,44.07,44.42,217796.0,43.3417,43.633,42.7979,43.1378,217796.0
2022-02-16 11:30:00,44.38,44.45,43.83,43.92,190086.0,43.0989,43.1669,42.5648,42.6522,190086.0
2022-02-16 12:00:00,43.95,44.05,43.66,43.8,138190.0,42.6813,42.7784,42.3997,42.5357,138190.0
2022-02-16 12:30:00,43.8,43.82,43.17,43.24,242242.0,42.5357,42.5551,41.9239,41.9918,242242.0
2022-02-16 13:00:00,43.23,43.82,43.05,43.75,173331.0,41.9821,42.5551,41.8073,42.4871,173331.0
2022-02-16 13:30:00,43.75,43.76,43.49,43.75,72992.0,42.4871,42.4968,42.2346,42.4871,72992.0
2022-02-16 14:00:00,43.74,45.61,43.29,45.52,506235.0,42.4774,44.2934,42.0404,44.206,506235.0
2022-02-16 14:30:00,45.51,46.2,45.16,45.79,378291.0,44.1963,44.8664,43.8564,44.4682,378291.0
2022-02-16 15:00:00,45.8,46.43,45.8,46.38,361001.0,44.4779,45.0897,44.4779,45.0412,361001.0
2022-02-16 15:30:00,46.38,46.49,45.77,46.04,463011.0,45.0412,45.148,44.4488,44.711,463011.0
2022-02-17 09:30:00,44.07,44.38,42.23,42.92,921841.0,42.7979,43.0989,41.011,41.6811,921841.0
2022-02-17 10:00:00,42.91,43.15,41.62,41.7,662682.0,41.6714,41.9044,40.4186,40.4963,662682.0
2022-02-17 10:30:00,41.69,42.34,41.58,42.27,393778.0,40.4866,41.1178,40.3797,41.0498,393778.0
2022-02-17 11:00:00,42.29,43.44,42.15,43.26,334203.0,41.0693,42.1861,40.9333,42.0113,334203.0
2022-02-17 11:30:00,43.29,43.54,42.75,42.81,239642.0,42.0404,42.2832,41.516,41.5742,239642.0
2022-02-17 12:00:00,42.81,43.1,42.28,42.73,274286.0,41.5742,41.8559,41.0595,41.4966,274286.0
2022-02-17 12:30:00,42.74,43.08,42.6,42.86,214735.0,41.5063,41.8364,41.3703,41.6228,214735.0
2022-02-17 13:00:00,42.84,42.96,42.06,42.29,253786.0,41.6034,41.7199,40.8459,41.0693,253786.0
2022-02-17 13:30:00,42.27,42.54,42.15,42.4,214427.0,41.0498,41.312,40.9333,41.1761,214427.0
2022-02-17 14:00:00,42.4,42.4,41.92,42.1,263884.0,41.1761,41.1761,40.7099,40.8847,263884.0
2022-02-17 14:30:00,42.11,42.2,41.59,41.64,228796.0,40.8944,40.9819,40.3895,40.438,228796.0
2022-02-17 15:00:00,41.64,41.77,40.99,41.09,320518.0,40.438,40.5643,39.8068,39.9039,320518.0
2022-02-17 15:30:00,41.06,41.44,40.68,40.82,534142.0,39.8748,40.2438,39.5057,39.6417,534142.0
2022-02-18 09:30:00,41.2,41.31,39.51,40.6,853760.0,40.0107,40.1175,38.3695,39.428,853760.0
2022-02-18 10:00:00,40.6,40.7,39.24,39.27,566986.0,39.428,39.5251,38.1073,38.1364,566986.0
2022-02-18 10:30:00,39.28,39.28,38.54,38.72,536872.0,38.1461,38.1461,37.4275,37.6023,536872.0
2022-02-18 11:00:00,38.73,39.11,37.98,38.71,582581.0,37.612,37.981,36.8837,37.5926,582581.0
2022-02-18 11:30:00,38.72,39.25,38.26,38.37,263458.0,37.6023,38.117,37.1556,37.2624,263458.0
2022-02-18 12:00:00,38.35,39.42,38.26,38.92,257892.0,37.243,38.2821,37.1556,37.7965,257892.0
2022-02-18 12:30:00,38.91,39.19,38.16,38.25,330173.0,37.7868,38.0587,37.0585,37.1459,330173.0
2022-02-18 13:00:00,38.26,38.36,37.78,38.16,400039.0,37.1556,37.2527,36.6894,37.0585,400039.0
2022-02-18 13:30:00,38.16,39.23,38.08,38.95,246929.0,37.0585,38.0976,36.9808,37.8257,246929.0
2022-02-18 14:00:00,38.92,40.42,38.89,40.34,357989.0,37.7965,39.2532,37.7674,39.1755,357989.0
2022-02-18 14:30:00,40.32,40.95,40.05,40.92,401130.0,39.1561,39.7679,38.8939,39.7388,401130.0
2022-02-18 15:00:00,40.9,41.32,40.03,40.04,466620.0,39.7194,40.1273,38.8745,38.8842,466620.0
2022-02-18 15:30:00,40.04,40.38,39.5,39.58,610763.0,38.8842,39.2144,38.3598,38.4375,610763.0
2022-02-22 09:30:00,38.23,41.44,38.08,40.55,1038884.0,37.1264,40.2438,36.9808,39.3795,1038884.0
2022-02-22 10:00:00,40.54,41.54,40.02,41.49,522064.0,39.3698,40.3409,38.8648,40.2923,522064.0
2022-02-22 10:30:00,41.53,41.55,39.45,39.56,503330.0,40.3312,40.3506,38.3112,38.4181,503330.0
2022-02-22 11:00:00,39.56,39.78,38.78,39.05,385446.0,38.4181,38.6317,37.6606,37.9228,385446.0
2022-02-22 11:30:00,39.09,39.44,38.31,38.65,345326.0,37.9616,38.3015,37.2041,37.5343,345326.0
2022-02-22 12:00:00,38.64,39.01,38.14,38.38,225287.0,37.5246,37.8839,37.039,37.2721,225287.0
2022-02-22 12:30:00,38.39,38.61,37.9,38.19,301120.0,37.2818,37.4955,36.806,37.0876,301120.0
2022-02-22 13:00:00,38.2,38.54,37.75,37.96,259279.0,37.0973,37.4275,36.6603,36.8642,259279.0
2022-02-22 13:30:00,37.97,38.32,37.28,37.51,311093.0,36.874,37.2139,36.2039,36.4272,311093.0
2022-02-22 14:00:00,37.49,37.94,36.84,37.94,601422.0,36.4078,36.8448,35.7766,36.8448,601422.0
2022-02-22 14:30:00,37.91,39.96,37.59,39.58,772344.0,36.8157,38.8065,36.5049,38.4375,772344.0
2022-02-22 15:00:00,39.64,40.53,39.56,40.02,576210.0,38.4957,39.3601,38.4181,38.8648,576210.0
2022-02-22 15:30:00,40.01,40.03,38.16,38.6,898739.0,38.8551,38.8745,37.0585,37.4858,898739.0
2022-02-23 09:30:00,39.95,41.29,39.53,39.78,1050395.0,38.7968,40.0981,38.3889,38.6317,1050395.0
2022-02-23 10:00:00,39.76,39.76,38.66,38.78,615018.0,38.6123,38.6123,37.544,37.6606,615018.0
2022-02-23 10:30:00,38.77,39.35,38.45,38.7,415712.0,37.6509,38.2141,37.3401,37.5829,415712.0
2022-02-23 11:00:00,38.71,38.79,37.83,38.16,353261.0,37.5926,37.6703,36.738,37.0585,353261.0
2022-02-23 11:30:00,38.17,39.28,37.95,39.06,402693.0,37.0682,38.1461,36.8545,37.9325,402693.0
2022-02-23 12:00:00,39.1,39.96,38.85,39.9,299665.0,37.9713,38.8065,37.7286,38.7482,299665.0
2022-02-23 12:30:00,39.94,39.98,38.76,38.91,330057.0,38.7871,38.8259,37.6412,37.7868,330057.0
2022-02-23 13:00:00,38.91,38.91,37.68,37.72,453591.0,37.7868,37.7868,36.5923,36.6312,453591.0
2022-02-23 13:30:00,37.73,38.35,37.48,37.71,396889.0,36.6409,37.243,36.3981,36.6215,396889.0
2022-02-23 14:00:00,37.67,37.94,37.02,37.09,349719.0,36.5826,36.8448,35.9514,36.0194,349719.0
2022-02-23 14:30:00,37.1,37.23,36.63,36.87,550837.0,36.0291,36.1553,35.5726,35.8057,550837.0
2022-02-23 15:00:00,36.87,36.99,35.87,36.4,768759.0,35.8057,35.9222,34.8346,35.3493,768759.0
2022-02-23 15:30:00,36.38,36.5,35.63,35.87,1038975.0,35.3299,35.4464,34.6015,34.8346,1038975.0
2022-02-24 09:30:00,31.97,34.08,31.55,33.6,1991058.0,31.0472,33.0962,30.6393,32.6301,1991058.0
2022-02-24 10:00:00,33.57,35.23,32.5,34.04,1136349.0,32.601,34.213,31.5619,33.0574,1136349.0
2022-02-24 10:30:00,34.03,35.05,33.11,34.6,664054.0,33.0477,34.0382,32.1542,33.6012,664054.0
2022-02-24 11:00:00,34.61,35.78,34.13,34.91,486056.0,33.6109,34.7472,33.1448,33.9023,486056.0
2022-02-24 11:30:00,34.93,35.65,34.31,35.58,396608.0,33.9217,34.6209,33.3196,34.5529,396608.0
2022-02-24 12:00:00,35.56,35.7,34.17,34.74,371923.0,34.5335,34.6695,33.1836,33.7372,371923.0
2022-02-24 12:30:00,34.71,35.57,34.4,34.6,304606.0,33.7081,34.5432,33.407,33.6012,304606.0
2022-02-24 13:00:00,34.57,35.44,34.49,34.79,245728.0,33.5721,34.417,33.4944,33.7857,245728.0
2022-02-24 13:30:00,34.81,36.88,34.79,36.03,685245.0,33.8052,35.8154,33.7857,34.99,685245.0
2022-02-24 14:00:00,36.0,36.96,35.51,36.85,532911.0,34.9608,35.8931,34.485,35.7863,532911.0
2022-02-24 14:30:00,36.83,38.32,36.82,38.03,691478.0,35.7669,37.2139,35.7572,36.9322,691478.0
2022-02-24 15:00:00,38.02,39.11,37.84,38.61,685730.0,36.9225,37.981,36.7477,37.4955,685730.0
2022-02-24 15:30:00,38.67,40.04,38.66,39.94,1000154.0,37.5537,38.8842,37.544,38.7871,1000154.0
2022-02-25 09:30:00,40.0,40.4,38.68,38.78,1104832.0,38.8454,39.2338,37.5635,37.6606,1104832.0
2022-02-25 10:00:00,38.79,39.91,38.17,39.74,625239.0,37.6703,38.758,37.0682,38.5929,625239.0
2022-02-25 10:30:00,39.74,41.12,39.26,40.82,486763.0,38.5929,39.933,38.1267,39.6417,486763.0
2022-02-25 11:00:00,40.8,41.33,40.39,41.07,299995.0,39.6223,40.137,39.2241,39.8845,299995.0
2022-02-25 11:30:00,41.09,41.44,40.59,41.41,286331.0,39.9039,40.2438,39.4183,40.2147,286331.0
2022-02-25 12:00:00,41.43,41.57,40.77,41.38,265421.0,40.2341,40.37,39.5931,40.1855,265421.0
2022-02-25 12:30:00,41.39,41.64,40.37,40.83,293297.0,40.1952,40.438,39.2047,39.6514,293297.0
2022-02-25 13:00:00,40.88,41.15,40.26,40.97,238174.0,39.7,39.9622,39.0979,39.7874,238174.0
2022-02-25 13:30:00,41.01,41.35,40.44,40.79,211117.0,39.8262,40.1564,39.2727,39.6126,211117.0
2022-02-25 14:00:00,40.83,41.11,40.12,40.86,280563.0,39.6514,39.9233,38.9619,39.6805,280563.0
2022-02-25 14:30:00,40.89,41.15,40.29,40.74,190341.0,39.7097,39.9622,39.127,39.564,190341.0
2022-02-25 15:00:00,40.76,41.39,40.44,41.08,242998.0,39.5834,40.1952,39.2727,39.8942,242998.0
2022-02-25 15:30:00,41.11,41.84,40.95,41.77,774884.0,39.9233,40.6322,39.7679,40.5643,774884.0
2022-02-28 09:30:00,40.2,41.26,39.66,41.22,1352337.0,39.0396,40.069,38.5152,40.0301,1352337.0
2022-02-28 10:00:00,41.21,41.4,39.96,40.5,688935.0,40.0204,40.2049,38.8065,39.3309,688935.0
2022-02-28 10:30:00,40.46,41.9,40.44,41.69,587133.0,39.2921,40.6905,39.2727,40.4866,587133.0
2022-02-28 11:00:00,41.71,42.08,41.16,41.91,559587.0,40.506,40.8653,39.9719,40.7002,559587.0
2022-02-28 11:30:00,41.91,42.22,41.61,41.82,354354.0,40.7002,41.0013,40.4089,40.6128,354354.0
2022-02-28 12:00:00,41.77,41.96,40.07,40.23,364030.0,40.5643,40.7488,38.9133,39.0687,364030.0
2022-02-28 12:30:00,40.18,40.4,39.28,39.79,441917.0,39.0202,39.2338,38.1461,38.6414,441917.0
2022-02-28 13:00:00,39.77,40.63,39.52,40.01,443135.0,38.622,39.4572,38.3792,38.8551,443135.0
2022-02-28 13:30:00,39.98,40.44,39.74,40.22,276739.0,38.8259,39.2727,38.5929,39.059,276739.0
2022-02-28 14:00:00,40.18,40.18,38.65,38.83,467056.0,39.0202,39.0202,37.5343,37.7091,467056.0
2022-02-28 14:30:00,38.9,39.54,38.58,39.4,268567.0,37.7771,38.3986,37.4663,38.2627,268567.0
2022-02-28 15:00:00,39.4,39.95,38.85,39.74,343198.0,38.2627,38.7968,37.7286,38.5929,343198.0
2022-02-28 15:30:00,39.72,41.01,39.01,41.01,894806.0,38.5734,39.8262,37.8839,39.8262,894806.0
2022-03-01 09:30:00,40.78,41.3,39.83,40.11,763673.0,39.6028,40.1078,38.6803,38.9522,763673.0
2022-03-01 10:00:00,40.2,40.65,39.19,40.08,585638.0,39.0396,39.4766,38.0587,38.923,585638.0
2022-03-01 10:30:00,40.08,40.33,38.89,39.11,590873.0,38.923,39.1658,37.7674,37.981,590873.0
2022-03-01 11:00:00,39.04,39.65,38.69,38.77,359511.0,37.9131,38.5055,37.5732,37.6509,359511.0
2022-03-01 11:30:00,38.78,38.8,37.28,37.35,834882.0,37.6606,37.68,36.2039,36.2719,834882.0
2022-03-01 12:00:00,37.33,37.58,36.76,37.32,567063.0,36.2524,36.4952,35.6989,36.2427,567063.0
2022-03-01 12:30:00,37.31,37.62,36.89,37.41,235430.0,36.233,36.5341,35.8251,36.3301,235430.0
2022-03-01 13:00:00,37.4,37.65,36.1,36.12,350621.0,36.3204,36.5632,35.0579,35.0774,350621.0
2022-03-01 13:30:00,36.11,36.63,36.1,36.52,224102.0,35.0676,35.5726,35.0579,35.4658,224102.0
2022-03-01 14:00:00,36.57,36.88,36.01,36.78,241713.0,35.5144,35.8154,34.9705,35.7183,241713.0
2022-03-01 14:30:00,36.76,37.03,36.12,36.22,292204.0,35.6989,35.9611,35.0774,35.1745,292204.0
2022-03-01 15:00:00,36.23,37.32,36.12,36.12,373615.0,35.1842,36.2427,35.0774,35.0774,373615.0
2022-03-01 15:30:00,36.12,36.61,35.36,36.56,1126766.0,35.0774,35.5532,34.3393,35.5047,1126766.0
2022-03-02 09:30:00,37.45,38.94,37.36,38.52,796284.0,36.369,37.816,36.2816,37.4081,796284.0
2022-03-02 10:00:00,38.53,38.87,37.24,38.62,664757.0,37.4178,37.748,36.165,37.5052,664757.0
2022-03-02 10:30:00,38.57,38.9,37.65,37.99,502910.0,37.4566,37.7771,36.5632,36.8934,502910.0
2022-03-02 11:00:00,38.0,39.59,37.76,39.33,717133.0,36.9031,38.4472,36.67,38.1947,717133.0
2022-03-02 11:30:00,39.35,39.94,39.33,39.71,355059.0,38.2141,38.7871,38.1947,38.5637,355059.0
2022-03-02 12:00:00,39.7,40.11,39.52,39.9,369795.0,38.554,38.9522,38.3792,38.7482,369795.0
2022-03-02 12:30:00,39.91,40.18,39.68,40.08,262153.0,38.758,39.0202,38.5346,38.923,262153.0
2022-03-02 13:00:00,40.09,40.63,40.07,40.45,439597.0,38.9328,39.4572,38.9133,39.2824,439597.0
2022-03-02 13:30:00,40.46,40.64,40.1,40.4,163083.0,39.2921,39.4669,38.9425,39.2338,163083.0
2022-03-02 14:00:00,40.42,40.88,40.24,40.45,208486.0,39.2532,39.7,39.0784,39.2824,208486.0
2022-03-02 14:30:00,40.47,40.74,40.21,40.31,234892.0,39.3018,39.564,39.0493,39.1464,234892.0
2022-03-02 15:00:00,40.29,40.7,40.14,40.45,296467.0,39.127,39.5251,38.9813,39.2824,296467.0
2022-03-02 15:30:00,40.4,40.57,40.12,40.14,449922.0,39.2338,39.3989,38.9619,38.9813,449922.0
2022-03-03 09:30:00,40.65,40.75,38.85,39.43,842701.0,39.4766,39.5737,37.7286,38.2918,842701.0
2022-03-03 10:00:00,39.49,39.93,38.03,38.33,567138.0,38.3501,38.7774,36.9322,37.2236,567138.0
2022-03-03 10:30:00,38.36,38.55,37.07,37.07,494379.0,37.2527,37.4372,35.9999,35.9999,494379.0
2022-03-03 11:00:00,37.05,38.2,37.02,38.02,356268.0,35.9805,37.0973,35.9514,36.9225,356268.0
2022-03-03 11:30:00,38.01,38.58,37.79,38.31,309595.0,36.9128,37.4663,36.6992,37.2041,309595.0
2022-03-03 12:00:00,38.29,38.66,37.61,37.66,241013.0,37.1847,37.544,36.5243,36.5729,241013.0
2022-03-03 12:30:00,37.68,39.34,37.56,38.76,445229.0,36.5923,38.2044,36.4758,37.6412,445229.0
2022-03-03 13:00:00,38.75,39.34,38.6,39.17,295094.0,37.6314,38.2044,37.4858,38.0393,295094.0
2022-03-03 13:30:00,39.17,39.17,38.38,38.55,243448.0,38.0393,38.0393,37.2721,37.4372,243448.0
2022-03-03 14:00:00,38.51,38.94,38.2,38.65,150109.0,37.3984,37.816,37.0973,37.5343,150109.0
2022-03-03 14:30:00,38.61,38.63,37.78,37.89,354612.0,37.4955,37.5149,36.6894,36.7963,354612.0
2022-03-03 15:00:00,37.85,37.88,37.14,37.72,351558.0,36.7574,36.7866,36.0679,36.6312,351558.0
2022-03-03 15:30:00,37.73,37.73,36.82,37.5,602330.0,36.6409,36.6409,35.7572,36.4175,602330.0
2022-03-04 09:30:00,36.39,37.42,35.58,36.6,869396.0,35.3396,36.3398,34.5529,35.5435,869396.0
2022-03-04 10:00:00,36.55,36.86,35.35,35.59,532180.0,35.4949,35.796,34.3296,34.5627,532180.0
2022-03-04 10:30:00,35.55,36.22,35.05,35.07,334942.0,34.5238,35.1745,34.0382,34.0577,334942.0
2022-03-04 11:00:00,35.04,35.19,34.3,34.95,594249.0,34.0285,34.1742,33.3099,33.9411,594249.0
2022-03-04 11:30:00,34.93,35.54,34.48,34.94,330994.0,33.9217,34.5141,33.4847,33.9314,330994.0
2022-03-04 12:00:00,34.96,35.76,34.5,35.33,283568.0,33.9508,34.7277,33.5041,34.3102,283568.0
2022-03-04 12:30:00,35.31,35.44,34.78,35.19,207878.0,34.2907,34.417,33.776,34.1742,207878.0
2022-03-04 13:00:00,35.21,35.82,34.87,34.87,245691.0,34.1936,34.786,33.8634,33.8634,245691.0
2022-03-04 13:30:00,34.88,35.27,34.21,34.24,289890.0,33.8732,34.2519,33.2225,33.2516,289890.0
2022-03-04 14:00:00,34.26,34.38,33.76,33.98,485721.0,33.271,33.3876,32.7855,32.9991,485721.0
2022-03-04 14:30:00,33.97,34.19,33.47,33.47,327636.0,32.9894,33.2031,32.5039,32.5039,327636.0
2022-03-04 15:00:00,33.45,34.09,33.37,33.83,310034.0,32.4844,33.106,32.4067,32.8535,310034.0
2022-03-04 15:30:00,33.82,34.76,33.6,34.76,980708.0,32.8437,33.7566,32.6301,33.7566,980708.0
2022-03-07 09:30:00,34.9,35.6,33.39,33.39,998338.0,33.8926,34.5724,32.4262,32.4262,998338.0
2022-03-07 10:00:00,33.38,33.96,32.77,32.78,602568.0,32.4164,32.9797,31.8241,31.8338,602568.0
2022-03-07 10:30:00,32.77,33.13,32.1,32.22,418877.0,31.8241,32.1737,31.1734,31.2899,418877.0
2022-03-07 11:00:00,32.2,32.85,32.0,32.52,355559.0,31.2705,31.9017,31.0763,31.5813,355559.0
2022-03-07 11:30:00,32.5,32.55,31.9,31.94,413177.0,31.5619,31.6104,30.9792,31.018,413177.0
2022-03-07 12:00:00,31.91,32.1,31.32,31.46,411632.0,30.9889,31.1734,30.4159,30.5519,411632.0
2022-03-07 12:30:00,31.38,32.06,31.25,31.38,295223.0,30.4742,31.1346,30.3479,30.4742,295223.0
2022-03-07 13:00:00,31.36,31.78,30.75,30.87,513483.0,30.4548,30.8626,29.8624,29.9789,513483.0
2022-03-07 13:30:00,30.86,31.52,30.78,30.99,242047.0,29.9692,30.6101,29.8915,30.0954,242047.0
2022-03-07 14:00:00,31.01,31.22,30.55,30.89,262293.0,30.1149,30.3188,29.6681,29.9983,262293.0
2022-03-07 14:30:00,30.84,30.96,30.23,30.36,311040.0,29.9498,30.0663,29.3574,29.4836,311040.0
2022-03-07 15:00:00,30.35,30.45,29.92,30.31,827063.0,29.4739,29.571,29.0563,29.4351,827063.0
2022-03-07 15:30:00,30.31,30.31,29.5,29.51,803848.0,29.4351,29.4351,28.6485,28.6582,803848.0
2022-03-08 09:30:00,29.67,30.2,28.7,29.33,893525.0,28.8135,29.3282,27.8715,28.4834,893525.0
2022-03-08 10:00:00,29.29,29.78,28.5,29.11,552308.0,28.4445,28.9204,27.6773,28.2697,552308.0
2022-03-08 10:30:00,29.1,30.44,28.49,30.44,595970.0,28.26,29.5613,27.6676,29.5613,595970.0
2022-03-08 11:00:00,30.46,30.65,29.42,29.6,454924.0,29.5807,29.7653,28.5708,28.7456,454924.0
2022-03-08 11:30:00,29.6,30.34,28.96,29.95,353014.0,28.7456,29.4642,28.124,29.0855,353014.0
2022-03-08 12:00:00,29.96,32.88,29.8,32.4,1421681.0,29.0952,31.9309,28.9398,31.4647,1421681.0
2022-03-08 12:30:00,32.45,33.47,31.99,33.24,904870.0,31.5133,32.5039,31.0666,32.2805,904870.0
2022-03-08 13:00:00,33.27,34.34,32.68,32.81,999401.0,32.3096,33.3487,31.7367,31.8629,999401.0
2022-03-08 13:30:00,32.85,32.94,31.7,31.7,900775.0,31.9017,31.9892,30.7849,30.7849,900775.0
2022-03-08 14:00:00,31.7,32.47,31.2,32.35,627196.0,30.7849,31.5327,30.2994,31.4162,627196.0
2022-03-08 14:30:00,32.33,32.92,31.87,32.46,721118.0,31.3968,31.9697,30.95,31.523,721118.0
2022-03-08 15:00:00,32.47,33.33,32.0,32.05,600938.0,31.5327,32.3679,31.0763,31.1248,600938.0
2022-03-08 15:30:00,32.06,32.17,31.08,31.11,707554.0,31.1346,31.2414,30.1828,30.212,707554.0
2022-03-09 09:30:00,34.08,34.39,33.07,33.75,1258095.0,33.0962,33.3973,32.1154,32.7758,1258095.0
2022-03-09 10:00:00,33.8,34.34,33.6,34.31,706957.0,32.8243,33.3487,32.6301,33.3196,706957.0
2022-03-09 10:30:00,34.29,34.64,34.03,34.5,558264.0,33.3002,33.6401,33.0477,33.5041,558264.0
2022-03-09 11:00:00,34.52,34.57,33.6,33.78,254273.0,33.5235,33.5721,32.6301,32.8049,254273.0
2022-03-09 11:30:00,33.82,34.46,33.76,34.45,281129.0,32.8437,33.4653,32.7855,33.4556,281129.0
2022-03-09 12:00:00,34.45,34.65,34.2,34.55,322566.0,33.4556,33.6498,33.2128,33.5527,322566.0
2022-03-09 12:30:00,34.55,35.34,34.55,35.01,750291.0,33.5527,34.3199,33.5527,33.9994,750291.0
2022-03-09 13:00:00,35.01,35.42,34.63,35.36,304459.0,33.9994,34.3976,33.6304,34.3393,304459.0
2022-03-09 13:30:00,35.37,35.39,34.58,34.94,220352.0,34.349,34.3684,33.5818,33.9314,220352.0
2022-03-09 14:00:00,34.97,35.35,34.78,35.09,356094.0,33.9606,34.3296,33.776,34.0771,356094.0
2022-03-09 14:30:00,35.1,35.29,34.95,35.13,194783.0,34.0868,34.2713,33.9411,34.1159,194783.0
2022-03-09 15:00:00,35.14,35.65,35.13,35.49,509865.0,34.1256,34.6209,34.1159,34.4655,509865.0
2022-03-09 15:30:00,35.49,35.65,34.72,34.98,847634.0,34.4655,34.6209,33.7178,33.9703,847634.0
2022-03-10 09:30:00,33.07,33.11,31.68,32.7,1323311.0,32.1154,32.1542,30.7655,31.7561,1323311.0
2022-03-10 10:00:00,32.74,33.12,31.86,32.05,629529.0,31.7949,32.164,30.9403,31.1248,629529.0
2022-03-10 10:30:00,32.02,32.19,31.02,31.12,770542.0,31.0957,31.2608,30.1246,30.2217,770542.0
2022-03-10 11:00:00,31.05,31.14,30.8,31.06,399940.0,30.1537,30.2411,29.9109,30.1634,399940.0
2022-03-10 11:30:00,31.07,31.6,31.0,31.56,256057.0,30.1731,30.6878,30.1052,30.649,256057.0
2022-03-10 12:00:00,31.55,32.08,31.37,31.8,276739.0,30.6393,31.154,30.4645,30.8821,276739.0
2022-03-10 12:30:00,31.75,31.77,31.05,31.08,255481.0,30.8335,30.8529,30.1537,30.1828,255481.0
2022-03-10 13:00:00,31.09,31.46,31.0,31.27,201631.0,30.1926,30.5519,30.1052,30.3674,201631.0
2022-03-10 13:30:00,31.25,31.92,31.1,31.78,213625.0,30.3479,30.9986,30.2023,30.8626,213625.0
2022-03-10 14:00:00,31.77,32.64,31.72,32.46,277344.0,30.8529,31.6978,30.8044,31.523,277344.0
2022-03-10 14:30:00,32.49,32.92,32.29,32.75,225688.0,31.5521,31.9697,31.3579,31.8046,225688.0
2022-03-10 15:00:00,32.79,32.8,32.13,32.55,440814.0,31.8435,31.8532,31.2025,31.6104,440814.0
2022-03-10 15:30:00,32.55,33.08,32.3,32.73,499555.0,31.6104,32.1251,31.3676,31.7852,499555.0
2022-03-11 09:30:00,34.04,34.42,33.0,33.25,961753.0,33.0574,33.4264,32.0474,32.2902,961753.0
2022-03-11 10:00:00,33.24,33.24,32.33,32.48,556861.0,32.2805,32.2805,31.3968,31.5424,556861.0
2022-03-11 10:30:00,32.44,32.85,32.14,32.69,393340.0,31.5036,31.9017,31.2122,31.7464,393340.0
2022-03-11 11:00:00,32.7,32.7,31.67,31.7,372718.0,31.7561,31.7561,30.7558,30.7849,372718.0
2022-03-11 11:30:00,31.69,31.98,31.3,31.92,292152.0,30.7752,31.0569,30.3965,30.9986,292152.0
2022-03-11 12:00:00,31.91,32.31,31.65,31.68,200653.0,30.9889,31.3773,30.7364,30.7655,200653.0
2022-03-11 12:30:00,31.66,32.01,31.51,31.92,182683.0,30.7461,31.086,30.6004,30.9986,182683.0
2022-03-11 13:00:00,31.9,32.27,31.8,32.15,156570.0,30.9792,31.3385,30.8821,31.222,156570.0
2022-03-11 13:30:00,32.19,32.33,31.69,31.74,196675.0,31.2608,31.3968,30.7752,30.8238,196675.0
2022-03-11 14:00:00,31.7,32.18,31.6,32.15,115541.0,30.7849,31.2511,30.6878,31.222,115541.0
2022-03-11 14:30:00,32.15,32.17,31.65,31.72,105473.0,31.222,31.2414,30.7364,30.8044,105473.0
2022-03-11 15:00:00,31.72,31.88,31.26,31.27,297497.0,30.8044,30.9597,30.3576,30.3674,297497.0
2022-03-11 15:30:00,31.26,31.31,30.5,30.58,703468.0,30.3576,30.4062,29.6196,29.6973,703468.0
2022-03-14 09:30:00,30.01,30.81,29.18,29.48,1248756.0,29.1437,29.9206,28.3377,28.629,1248756.0
2022-03-14 10:00:00,29.44,30.84,29.15,30.18,625344.0,28.5902,29.9498,28.3086,29.3088,625344.0
2022-03-14 10:30:00,30.19,30.57,29.55,30.44,401993.0,29.3185,29.6876,28.697,29.5613,401993.0
2022-03-14 11:00:00,30.48,30.5,29.45,29.56,305840.0,29.6002,29.6196,28.5999,28.7067,305840.0
2022-03-14 11:30:00,29.58,29.6,28.47,28.68,617784.0,28.7261,28.7456,27.6482,27.8521,617784.0
2022-03-14 12:00:00,28.67,28.77,28.33,28.61,359041.0,27.8424,27.9395,27.5122,27.7841,359041.0
2022-03-14 12:30:00,28.58,28.74,28.03,28.15,389031.0,27.755,27.9104,27.2209,27.3374,389031.0
2022-03-14 13:00:00,28.16,28.19,27.62,27.64,416217.0,27.3471,27.3763,26.8227,26.8421,416217.0
2022-03-14 13:30:00,27.65,28.04,27.41,27.64,467226.0,26.8519,27.2306,26.6188,26.8421,467226.0
2022-03-14 14:00:00,27.65,27.77,27.3,27.38,379526.0,26.8519,26.9684,26.512,26.5896,379526.0
2022-03-14 14:30:00,27.38,28.04,27.32,27.94,320082.0,26.5896,27.2306,26.5314,27.1335,320082.0
2022-03-14 15:00:00,27.94,28.34,27.82,27.96,305573.0,27.1335,27.5219,27.0169,27.1529,305573.0
2022-03-14 15:30:00,27.91,28.22,27.6,27.82,519768.0,27.1043,27.4054,26.8033,27.0169,519768.0
2022-03-15 09:30:00,28.45,29.34,28.01,29.19,1034105.0,27.6288,28.4931,27.2015,28.3474,1034105.0
2022-03-15 10:00:00,29.21,30.11,28.98,30.09,892922.0,28.3668,29.2408,28.1435,29.2214,892922.0
2022-03-15 10:30:00,30.12,30.63,30.04,30.2,824240.0,29.2506,29.7458,29.1729,29.3282,824240.0
2022-03-15 11:00:00,30.22,30.71,30.09,30.7,466964.0,29.3477,29.8235,29.2214,29.8138,466964.0
2022-03-15 11:30:00,30.69,31.09,30.22,30.45,703592.0,29.8041,30.1926,29.3477,29.571,703592.0
2022-03-15 12:00:00,30.44,30.92,30.24,30.85,186656.0,29.5613,30.0275,29.3671,29.9595,186656.0
2022-03-15 12:30:00,30.84,30.96,30.29,30.69,195430.0,29.9498,30.0663,29.4156,29.8041,195430.0
2022-03-15 13:00:00,30.7,30.91,30.22,30.24,145631.0,29.8138,30.0177,29.3477,29.3671,145631.0
2022-03-15 13:30:00,30.24,30.65,30.15,30.59,184092.0,29.3671,29.7653,29.2797,29.707,184092.0
2022-03-15 14:00:00,30.58,30.63,30.0,30.31,212993.0,29.6973,29.7458,29.134,29.4351,212993.0
2022-03-15 14:30:00,30.3,30.77,30.15,30.73,239706.0,29.4254,29.8818,29.2797,29.8429,239706.0
2022-03-15 15:00:00,30.7,31.47,30.63,31.37,422368.0,29.8138,30.5616,29.7458,30.4645,422368.0
2022-03-15 15:30:00,31.37,31.72,31.26,31.54,709412.0,30.4645,30.8044,30.3576,30.6296,709412.0
2022-03-16 09:30:00,33.0,34.71,32.99,34.42,1507438.0,32.0474,33.7081,32.0377,33.4264,1507438.0
2022-03-16 10:00:00,34.43,35.7,34.26,35.58,1079353.0,33.4361,34.6695,33.271,34.5529,1079353.0
2022-03-16 10:30:00,35.59,36.13,35.13,35.5,900512.0,34.5627,35.0871,34.1159,34.4753,900512.0
2022-03-16 11:00:00,35.49,35.65,35.14,35.5,337105.0,34.4655,34.6209,34.1256,34.4753,337105.0
2022-03-16 11:30:00,35.51,35.65,35.15,35.51,259463.0,34.485,34.6209,34.1354,34.485,259463.0
2022-03-16 12:00:00,35.51,35.67,35.31,35.42,243529.0,34.485,34.6403,34.2907,34.3976,243529.0
2022-03-16 12:30:00,35.43,35.45,34.43,34.61,337657.0,34.4073,34.4267,33.4361,33.6109,337657.0
2022-03-16 13:00:00,34.62,34.78,33.56,33.96,329562.0,33.6207,33.776,32.5913,32.9797,329562.0
2022-03-16 13:30:00,33.99,34.58,33.94,34.5,204893.0,33.0088,33.5818,32.9603,33.5041,204893.0
2022-03-16 14:00:00,34.49,34.49,32.62,32.83,672132.0,33.4944,33.4944,31.6784,31.8823,672132.0
2022-03-16 14:30:00,32.78,35.16,32.06,34.74,980181.0,31.8338,34.1451,31.1346,33.7372,980181.0
2022-03-16 15:00:00,34.76,35.67,34.42,35.61,649631.0,33.7566,34.6403,33.4264,34.5821,649631.0
2022-03-16 15:30:00,35.62,36.4,35.15,36.35,1287623.0,34.5918,35.3493,34.1354,35.3007,1287623.0
2022-03-17 09:30:00,35.2,36.46,34.32,36.46,1085948.0,34.1839,35.4075,33.3293,35.4075,1085948.0
2022-03-17 10:00:00,36.47,36.58,35.48,36.05,512011.0,35.4173,35.5241,34.4558,35.0094,512011.0
2022-03-17 10:30:00,36.05,36.06,34.87,35.29,370299.0,35.0094,35.0191,33.8634,34.2713,370299.0
2022-03-17 11:00:00,35.24,35.91,34.86,35.64,258932.0,34.2228,34.8734,33.8537,34.6112,258932.0
2022-03-17 11:30:00,35.65,36.08,35.29,35.6,202030.0,34.6209,35.0385,34.2713,34.5724,202030.0
2022-03-17 12:00:00,35.61,35.95,35.43,35.89,188750.0,34.5821,34.9123,34.4073,34.854,188750.0
2022-03-17 12:30:00,35.83,36.02,35.72,35.89,137083.0,34.7957,34.9802,34.6889,34.854,137083.0
2022-03-17 13:00:00,35.91,36.54,35.64,36.44,236824.0,34.8734,35.4852,34.6112,35.3881,236824.0
2022-03-17 13:30:00,36.45,36.93,36.34,36.65,267174.0,35.3978,35.864,35.291,35.5921,267174.0
2022-03-17 14:00:00,36.64,36.71,35.94,35.97,229428.0,35.5823,35.6503,34.9026,34.9317,229428.0
2022-03-17 14:30:00,35.98,36.51,35.98,36.5,207917.0,34.9414,35.4561,34.9414,35.4464,207917.0
2022-03-17 15:00:00,36.45,36.67,36.02,36.53,227601.0,35.3978,35.6115,34.9802,35.4755,227601.0
2022-03-17 15:30:00,36.56,37.0,36.45,37.0,502445.0,35.5047,35.932,35.3978,35.932,502445.0
2022-03-18 09:30:00,36.61,37.23,35.61,37.22,925294.0,35.5532,36.1553,34.5821,36.1456,925294.0
2022-03-18 10:00:00,37.24,38.36,37.07,38.01,782798.0,36.165,37.2527,35.9999,36.9128,782798.0
2022-03-18 10:30:00,38.0,38.21,37.04,38.21,520069.0,36.9031,37.107,35.9708,37.107,520069.0
2022-03-18 11:00:00,38.2,38.6,38.07,38.29,484415.0,37.0973,37.4858,36.9711,37.1847,484415.0
2022-03-18 11:30:00,38.33,38.66,38.06,38.18,346891.0,37.2236,37.544,36.9614,37.0779,346891.0
2022-03-18 12:00:00,38.19,38.47,37.96,38.46,376017.0,37.0876,37.3595,36.8642,37.3498,376017.0
2022-03-18 12:30:00,38.45,38.96,38.4,38.87,297717.0,37.3401,37.8354,37.2915,37.748,297717.0
2022-03-18 13:00:00,38.86,38.95,38.48,38.85,218013.0,37.7383,37.8257,37.3692,37.7286,218013.0
2022-03-18 13:30:00,38.87,38.97,38.44,38.61,214536.0,37.748,37.8451,37.3304,37.4955,214536.0
2022-03-18 14:00:00,38.63,38.93,38.44,38.83,179854.0,37.5149,37.8062,37.3304,37.7091,179854.0
2022-03-18 14:30:00,38.83,38.98,38.67,38.9,170451.0,37.7091,37.8548,37.5537,37.7771,170451.0
2022-03-18 15:00:00,38.9,39.53,38.8,39.45,555029.0,37.7771,38.3889,37.68,38.3112,555029.0
2022-03-18 15:30:00,39.46,39.67,38.91,39.21,597299.0,38.3209,38.5249,37.7868,38.0782,597299.0
2022-03-21 09:30:00,38.7,39.96,37.77,38.01,1176983.0,37.5829,38.8065,36.6797,36.9128,1176983.0
2022-03-21 10:00:00,38.01,38.27,36.93,36.97,614490.0,36.9128,37.1653,35.864,35.9028,614490.0
2022-03-21 10:30:00,36.99,38.43,36.89,38.29,507666.0,35.9222,37.3207,35.8251,37.1847,507666.0
2022-03-21 11:00:00,38.31,39.43,37.98,39.34,373977.0,37.2041,38.2918,36.8837,38.2044,373977.0
2022-03-21 11:30:00,39.35,39.88,38.8,39.68,344470.0,38.2141,38.7288,37.68,38.5346,344470.0
2022-03-21 12:00:00,39.72,39.79,38.92,39.24,232758.0,38.5734,38.6414,37.7965,38.1073,232758.0
2022-03-21 12:30:00,39.29,39.29,37.7,37.75,532721.0,38.1559,38.1559,36.6117,36.6603,532721.0
2022-03-21 13:00:00,37.77,38.06,37.03,37.24,402962.0,36.6797,36.9614,35.9611,36.165,402962.0
2022-03-21 13:30:00,37.22,37.64,37.1,37.61,316369.0,36.1456,36.5535,36.0291,36.5243,316369.0
2022-03-21 14:00:00,37.59,38.25,37.23,38.18,325062.0,36.5049,37.1459,36.1553,37.0779,325062.0
2022-03-21 14:30:00,38.22,38.36,37.5,37.51,198431.0,37.1167,37.2527,36.4175,36.4272,198431.0
2022-03-21 15:00:00,37.52,38.08,37.36,38.05,219506.0,36.4369,36.9808,36.2816,36.9516,219506.0
2022-03-21 15:30:00,38.07,38.95,37.54,38.92,530478.0,36.9711,37.8257,36.4564,37.7965,530478.0
2022-03-22 09:30:00,38.79,39.6,38.64,39.33,767507.0,37.6771,38.4639,37.5314,38.2016,767507.0
2022-03-22 10:00:00,39.4,40.5,39.36,40.45,660502.0,38.2696,39.338,38.2307,39.2895,660502.0
2022-03-22 10:30:00,40.45,40.87,40.44,40.7,436777.0,39.2895,39.6974,39.2798,39.5323,436777.0
2022-03-22 11:00:00,40.75,41.01,40.37,40.88,337582.0,39.5809,39.8334,39.2118,39.7071,337582.0
2022-03-22 11:30:00,40.87,40.87,40.11,40.11,204491.0,39.6974,39.6974,38.9592,38.9592,204491.0
2022-03-22 12:00:00,40.11,40.23,39.42,39.63,256282.0,38.9592,39.0758,38.289,38.493,256282.0
2022-03-22 12:30:00,39.65,39.79,39.24,39.6,235642.0,38.5124,38.6484,38.1142,38.4639,235642.0
2022-03-22 13:00:00,39.59,39.88,39.29,39.51,192456.0,38.4541,38.7358,38.1628,38.3764,192456.0
2022-03-22 13:30:00,39.54,39.84,39.47,39.84,94160.0,38.4056,38.697,38.3376,38.697,94160.0
2022-03-22 14:00:00,39.84,40.06,39.2,39.44,180146.0,38.697,38.9107,38.0753,38.3084,180146.0
2022-03-22 14:30:00,39.44,39.82,38.95,39.73,196104.0,38.3084,38.6775,37.8325,38.5901,196104.0
2022-03-22 15:00:00,39.72,40.07,39.48,39.51,172880.0,38.5804,38.9204,38.3473,38.3764,172880.0
2022-03-22 15:30:00,39.49,39.98,39.39,39.63,263761.0,38.357,38.833,38.2599,38.493,263761.0
2022-03-23 09:30:00,38.51,38.93,37.02,37.26,1034146.0,37.4051,37.8131,35.9579,36.191,1034146.0
2022-03-23 10:00:00,37.24,38.56,36.96,38.34,554236.0,36.1716,37.4537,35.8996,37.24,554236.0
2022-03-23 10:30:00,38.38,38.78,37.94,38.69,390761.0,37.2789,37.6674,36.8515,37.58,390761.0
2022-03-23 11:00:00,38.73,39.46,38.68,39.22,284577.0,37.6188,38.3279,37.5703,38.0948,284577.0
2022-03-23 11:30:00,39.24,39.79,39.07,39.76,185715.0,38.1142,38.6484,37.9491,38.6193,185715.0
2022-03-23 12:00:00,39.78,39.98,38.79,39.22,240765.0,38.6387,38.833,37.6771,38.0948,240765.0
2022-03-23 12:30:00,39.22,39.36,38.57,38.87,145957.0,38.0948,38.2307,37.4634,37.7548,145957.0
2022-03-23 13:00:00,38.86,38.93,37.42,37.46,237840.0,37.7451,37.8131,36.3464,36.3853,237840.0
2022-03-23 13:30:00,37.45,37.74,36.98,37.44,396879.0,36.3755,36.6572,35.919,36.3658,396879.0
2022-03-23 14:00:00,37.45,37.45,36.81,37.32,240989.0,36.3755,36.3755,35.7539,36.2493,240989.0
2022-03-23 14:30:00,37.32,37.82,37.1,37.25,222470.0,36.2493,36.7349,36.0356,36.1813,222470.0
2022-03-23 15:00:00,37.26,37.53,36.68,37.0,307776.0,36.191,36.4532,35.6276,35.9385,307776.0
2022-03-23 15:30:00,36.94,37.53,36.6,36.62,444242.0,35.8802,36.4532,35.5499,35.5694,444242.0
2022-03-24 09:30:00,37.82,38.59,37.31,37.9,545189.0,36.7349,37.4828,36.2396,36.8126,545189.0
2022-03-24 10:00:00,37.92,38.74,37.75,38.06,383117.0,36.8321,37.6285,36.6669,36.968,383117.0
2022-03-24 10:30:00,38.07,39.05,37.87,38.96,416739.0,36.9778,37.9296,36.7835,37.8422,416739.0
2022-03-24 11:00:00,38.95,40.34,38.82,40.26,699758.0,37.8325,39.1826,37.7062,39.1049,699758.0
2022-03-24 11:30:00,40.29,41.09,40.29,40.67,795558.0,39.1341,39.9111,39.1341,39.5032,795558.0
2022-03-24 12:00:00,40.66,41.02,40.25,40.62,358972.0,39.4934,39.8431,39.0952,39.4546,358972.0
2022-03-24 12:30:00,40.6,40.94,40.37,40.91,196202.0,39.4352,39.7654,39.2118,39.7363,196202.0
2022-03-24 13:00:00,40.93,41.2,40.71,41.15,309132.0,39.7557,40.018,39.542,39.9694,309132.0
2022-03-24 13:30:00,41.17,41.45,40.9,41.3,263160.0,39.9888,40.2608,39.7266,40.1151,263160.0
2022-03-24 14:00:00,41.28,41.59,41.05,41.31,283428.0,40.0957,40.3968,39.8723,40.1248,283428.0
2022-03-24 14:30:00,41.31,41.37,41.01,41.31,166760.0,40.1248,40.1831,39.8334,40.1248,166760.0
2022-03-24 15:00:00,41.32,41.93,41.02,41.82,260657.0,40.1345,40.727,39.8431,40.6202,260657.0
2022-03-24 15:30:00,41.84,42.24,41.53,42.2,596305.0,40.6396,41.0281,40.3385,40.9893,596305.0
2022-03-25 09:30:00,42.09,42.13,41.04,41.51,957553.0,40.8824,40.9213,39.8625,40.3191,957553.0
2022-03-25 10:00:00,41.56,41.97,41.09,41.5,316350.0,40.3676,40.7659,39.9111,40.3093,316350.0
2022-03-25 10:30:00,41.46,42.36,41.46,41.76,340342.0,40.2705,41.1447,40.2705,40.5619,340342.0
2022-03-25 11:00:00,41.76,41.86,39.76,39.94,651619.0,40.5619,40.659,38.6193,38.7941,651619.0
2022-03-25 11:30:00,39.96,40.66,39.87,40.46,416392.0,38.8135,39.4934,38.7261,39.2992,416392.0
2022-03-25 12:00:00,40.47,41.05,40.15,40.91,243638.0,39.3089,39.8723,38.9981,39.7363,243638.0
2022-03-25 12:30:00,40.85,41.02,40.44,40.73,204941.0,39.678,39.8431,39.2798,39.5614,204941.0
2022-03-25 13:00:00,40.75,41.2,40.49,40.8,177925.0,39.5809,40.018,39.3283,39.6294,177925.0
2022-03-25 13:30:00,40.8,41.51,40.75,41.5,186861.0,39.6294,40.3191,39.5809,40.3093,186861.0
2022-03-25 14:00:00,41.52,41.92,41.42,41.85,170385.0,40.3288,40.7173,40.2316,40.6493,170385.0
2022-03-25 14:30:00,41.83,42.01,41.72,41.84,216216.0,40.6299,40.8047,40.523,40.6396,216216.0
2022-03-25 15:00:00,41.83,41.86,40.8,40.81,297922.0,40.6299,40.659,39.6294,39.6391,297922.0
2022-03-25 15:30:00,40.8,42.01,40.6,41.95,534562.0,39.6294,40.8047,39.4352,40.7464,534562.0
2022-03-28 09:30:00,41.09,42.09,41.0,41.86,1169916.0,39.9111,40.8824,39.8237,40.659,1169916.0
2022-03-28 10:00:00,41.87,41.89,40.54,40.98,572006.0,40.6687,40.6882,39.3769,39.8043,572006.0
2022-03-28 10:30:00,40.97,41.53,40.62,41.35,365529.0,39.7946,40.3385,39.4546,40.1636,365529.0
2022-03-28 11:00:00,41.37,41.58,40.52,40.82,392708.0,40.1831,40.3871,39.3575,39.6489,392708.0
2022-03-28 11:30:00,40.86,40.88,39.73,39.83,433914.0,39.6877,39.7071,38.5901,38.6873,433914.0
2022-03-28 12:00:00,39.85,40.2,39.34,39.37,343391.0,38.7067,39.0466,38.2113,38.2405,343391.0
2022-03-28 12:30:00,39.33,40.13,39.32,40.02,273831.0,38.2016,38.9787,38.1919,38.8718,273831.0
2022-03-28 13:00:00,40.01,40.83,40.0,40.71,268108.0,38.8621,39.6586,38.8524,39.542,268108.0
2022-03-28 13:30:00,40.73,40.91,40.6,40.87,162815.0,39.5614,39.7363,39.4352,39.6974,162815.0
2022-03-28 14:00:00,40.85,41.08,40.63,40.98,193915.0,39.678,39.9014,39.4643,39.8043,193915.0
2022-03-28 14:30:00,40.98,41.76,40.88,41.76,346584.0,39.8043,40.5619,39.7071,40.5619,346584.0
2022-03-28 15:00:00,41.76,42.23,41.65,42.19,419320.0,40.5619,41.0184,40.455,40.9795,419320.0
2022-03-28 15:30:00,42.19,42.81,42.1,42.76,661125.0,40.9795,41.5818,40.8921,41.5332,661125.0
2022-03-29 09:30:00,44.84,45.93,44.08,44.73,1418041.0,43.5535,44.6122,42.8153,43.4467,1418041.0
2022-03-29 10:00:00,44.71,45.02,43.11,43.96,739475.0,43.4272,43.7284,41.8732,42.6988,739475.0
2022-03-29 10:30:00,44.0,44.48,43.5,44.41,361666.0,42.7376,43.2038,42.252,43.1359,361666.0
2022-03-29 11:00:00,44.43,44.48,43.54,44.18,189557.0,43.1553,43.2038,42.2908,42.9125,189557.0
2022-03-29 11:30:00,44.12,44.57,43.87,44.27,302508.0,42.8542,43.2913,42.6113,42.9999,302508.0
2022-03-29 12:00:00,44.28,44.34,43.81,43.96,219823.0,43.0096,43.0679,42.5531,42.6988,219823.0
2022-03-29 12:30:00,43.96,44.03,43.37,43.79,217580.0,42.6988,42.7668,42.1257,42.5336,217580.0
2022-03-29 13:00:00,43.8,43.94,43.41,43.81,127251.0,42.5434,42.6793,42.1645,42.5531,127251.0
2022-03-29 13:30:00,43.83,44.66,43.77,44.62,191307.0,42.5725,43.3787,42.5142,43.3398,191307.0
2022-03-29 14:00:00,44.62,44.83,44.47,44.83,130118.0,43.3398,43.5438,43.1941,43.5438,130118.0
2022-03-29 14:30:00,44.81,45.46,44.75,45.44,251723.0,43.5244,44.1557,43.4661,44.1363,251723.0
2022-03-29 15:00:00,45.47,45.99,45.27,45.97,461531.0,44.1654,44.6705,43.9712,44.6511,461531.0
2022-03-29 15:30:00,45.97,45.98,45.21,45.71,535910.0,44.6511,44.6608,43.9129,44.3986,535910.0
2022-03-30 09:30:00,44.73,45.18,44.15,44.81,945800.0,43.4467,43.8838,42.8833,43.5244,945800.0
2022-03-30 10:00:00,44.82,45.07,44.23,44.93,618484.0,43.5341,43.7769,42.961,43.6409,618484.0
2022-03-30 10:30:00,44.92,45.06,43.85,43.88,487192.0,43.6312,43.7672,42.5919,42.6211,487192.0
2022-03-30 11:00:00,43.88,43.92,43.1,43.32,468719.0,42.6211,42.6599,41.8634,42.0771,468719.0
2022-03-30 11:30:00,43.34,43.88,43.15,43.37,215663.0,42.0966,42.6211,41.912,42.1257,215663.0
2022-03-30 12:00:00,43.35,43.51,43.06,43.39,236272.0,42.1063,42.2617,41.8246,42.1451,236272.0
2022-03-30 12:30:00,43.4,43.99,43.27,43.95,159082.0,42.1548,42.7279,42.0286,42.6891,159082.0
2022-03-30 13:00:00,43.93,43.96,43.26,43.34,150624.0,42.6696,42.6988,42.0189,42.0966,150624.0
2022-03-30 13:30:00,43.35,43.55,43.03,43.08,173305.0,42.1063,42.3005,41.7954,41.844,173305.0
2022-03-30 14:00:00,43.05,43.26,42.31,42.46,325786.0,41.8149,42.0189,41.0961,41.2418,325786.0
2022-03-30 14:30:00,42.44,42.77,41.81,41.87,239356.0,41.2224,41.5429,40.6105,40.6687,239356.0
2022-03-30 15:00:00,41.88,41.88,40.69,40.99,412686.0,40.6784,40.6784,39.5226,39.814,412686.0
2022-03-30 15:30:00,40.99,41.48,40.8,41.3,693511.0,39.814,40.2899,39.6294,40.1151,693511.0
2022-03-31 09:30:00,41.26,41.3,40.02,40.5,713669.0,40.0762,40.1151,38.8718,39.338,713669.0
2022-03-31 10:00:00,40.5,41.01,39.82,40.77,381584.0,39.338,39.8334,38.6775,39.6003,381584.0
2022-03-31 10:30:00,40.73,41.84,40.72,41.47,336180.0,39.5614,40.6396,39.5517,40.2802,336180.0
2022-03-31 11:00:00,41.47,41.53,40.62,40.7,197939.0,40.2802,40.3385,39.4546,39.5323,197939.0
2022-03-31 11:30:00,40.71,41.08,40.25,40.57,214447.0,39.542,39.9014,39.0952,39.406,214447.0
2022-03-31 12:00:00,40.57,40.62,39.91,40.06,204657.0,39.406,39.4546,38.765,38.9107,204657.0
2022-03-31 12:30:00,40.08,40.22,39.65,39.68,272178.0,38.9301,39.0661,38.5124,38.5416,272178.0
2022-03-31 13:00:00,39.69,39.98,39.39,39.75,238940.0,38.5513,38.833,38.2599,38.6096,238940.0
2022-03-31 13:30:00,39.74,40.0,39.45,39.63,183651.0,38.5998,38.8524,38.3182,38.493,183651.0
2022-03-31 14:00:00,39.64,39.72,39.32,39.69,187700.0,38.5027,38.5804,38.1919,38.5513,187700.0
2022-03-31 14:30:00,39.7,39.96,39.41,39.96,109715.0,38.561,38.8135,38.2793,38.8135,109715.0
2022-03-31 15:00:00,39.97,40.42,39.47,39.62,238094.0,38.8232,39.2603,38.3376,38.4833,238094.0
2022-03-31 15:30:00,39.64,39.71,38.43,38.53,795551.0,38.5027,38.5707,37.3274,37.4246,795551.0
2022-04-01 09:30:00,39.07,39.33,37.28,37.65,1238274.0,37.9491,38.2016,36.2104,36.5698,1238274.0
2022-04-01 10:00:00,37.63,37.63,36.46,36.81,1048984.0,36.5504,36.5504,35.4139,35.7539,1048984.0
2022-04-01 10:30:00,36.81,37.25,36.54,36.95,503522.0,35.7539,36.1813,35.4917,35.8899,503522.0
2022-04-01 11:00:00,36.92,37.14,36.05,36.09,484571.0,35.8607,36.0744,35.0157,35.0546,484571.0
2022-04-01 11:30:00,36.1,36.24,35.41,35.46,600182.0,35.0643,35.2003,34.3941,34.4426,600182.0
2022-04-01 12:00:00,35.45,35.55,35.17,35.5,363715.0,34.4329,34.5301,34.161,34.4815,363715.0
2022-04-01 12:30:00,35.52,35.52,34.72,34.72,605063.0,34.5009,34.5009,33.7239,33.7239,605063.0
2022-04-01 13:00:00,34.71,35.09,34.62,34.89,279228.0,33.7142,34.0833,33.6267,33.889,279228.0
2022-04-01 13:30:00,34.9,35.44,34.85,35.07,245122.0,33.8987,34.4232,33.8501,34.0638,245122.0
2022-04-01 14:00:00,35.05,35.69,34.99,35.69,261970.0,34.0444,34.666,33.9861,34.666,261970.0
2022-04-01 14:30:00,35.68,35.95,35.4,35.52,262650.0,34.6563,34.9186,34.3844,34.5009,262650.0
2022-04-01 15:00:00,35.5,36.05,35.03,35.15,258761.0,34.4815,35.0157,34.025,34.1415,258761.0
2022-04-01 15:30:00,35.17,36.25,35.0,36.23,778028.0,34.161,35.21,33.9958,35.1905,778028.0
2022-04-04 09:30:00,36.6,37.9,36.17,37.8,967789.0,35.5499,36.8126,35.1323,36.7155,967789.0
2022-04-04 10:00:00,37.8,38.17,37.33,37.47,477697.0,36.7155,37.0749,36.259,36.395,477697.0
2022-04-04 10:30:00,37.46,37.47,36.89,37.15,252439.0,36.3853,36.395,35.8316,36.0841,252439.0
2022-04-04 11:00:00,37.16,37.85,37.15,37.85,218598.0,36.0939,36.7641,36.0841,36.7641,218598.0
2022-04-04 11:30:00,37.85,38.2,37.79,38.0,248388.0,36.7641,37.104,36.7058,36.9098,248388.0
2022-04-04 12:00:00,38.0,38.01,37.61,37.71,137832.0,36.9098,36.9195,36.531,36.6281,137832.0
2022-04-04 12:30:00,37.69,37.85,37.44,37.46,194894.0,36.6087,36.7641,36.3658,36.3853,194894.0
2022-04-04 13:00:00,37.46,37.46,37.1,37.24,127257.0,36.3853,36.3853,36.0356,36.1716,127257.0
2022-04-04 13:30:00,37.24,37.5,37.15,37.47,118478.0,36.1716,36.4241,36.0841,36.395,118478.0
2022-04-04 14:00:00,37.46,37.46,36.74,37.17,187442.0,36.3853,36.3853,35.6859,36.1036,187442.0
2022-04-04 14:30:00,37.2,37.61,37.11,37.51,123423.0,36.1327,36.531,36.0453,36.4338,123423.0
2022-04-04 15:00:00,37.5,38.04,37.34,37.99,272888.0,36.4241,36.9486,36.2687,36.9,272888.0
2022-04-04 15:30:00,37.94,38.09,37.66,38.0,397616.0,36.8515,36.9972,36.5795,36.9098,397616.0
2022-04-05 09:30:00,37.07,37.24,35.02,35.23,1381425.0,36.0064,36.1716,34.0153,34.2192,1381425.0
2022-04-05 10:00:00,35.21,35.34,33.65,34.03,1318411.0,34.1998,34.3261,32.6846,33.0537,1318411.0
2022-04-05 10:30:00,33.99,34.21,33.39,33.71,711273.0,33.0148,33.2285,32.432,32.7428,711273.0
2022-04-05 11:00:00,33.71,33.99,33.38,33.49,714352.0,32.7428,33.0148,32.4223,32.5292,714352.0
2022-04-05 11:30:00,33.49,33.63,33.16,33.17,499076.0,32.5292,32.6651,32.2086,32.2183,499076.0
2022-04-05 12:00:00,33.17,33.64,33.03,33.07,363036.0,32.2183,32.6749,32.0824,32.1212,363036.0
2022-04-05 12:30:00,33.06,33.5,33.02,33.45,375409.0,32.1115,32.5389,32.0726,32.4903,375409.0
2022-04-05 13:00:00,33.45,33.9,33.34,33.54,325800.0,32.4903,32.9274,32.3835,32.5777,325800.0
2022-04-05 13:30:00,33.52,33.52,33.0,33.2,544780.0,32.5583,32.5583,32.0532,32.2475,544780.0
2022-04-05 14:00:00,33.19,33.73,33.11,33.44,278710.0,32.2378,32.7623,32.1601,32.4806,278710.0
2022-04-05 14:30:00,33.43,33.77,33.25,33.32,269653.0,32.4709,32.8011,32.296,32.364,269653.0
2022-04-05 15:00:00,33.33,33.44,32.67,32.79,786403.0,32.3737,32.4806,31.7327,31.8492,786403.0
2022-04-05 15:30:00,32.79,32.99,32.54,32.79,940274.0,31.8492,32.0435,31.6064,31.8492,940274.0
2022-04-06 09:30:00,30.84,30.97,30.0,30.02,1933521.0,29.9552,30.0815,29.1393,29.1587,1933521.0
2022-04-06 10:00:00,30.02,30.49,29.59,30.06,1122895.0,29.1587,29.6152,28.741,29.1976,1122895.0
2022-04-06 10:30:00,30.05,30.62,29.83,30.08,616789.0,29.1879,29.7415,28.9742,29.217,616789.0
2022-04-06 11:00:00,30.07,30.69,30.0,30.25,537562.0,29.2073,29.8095,29.1393,29.3821,537562.0
2022-04-06 11:30:00,30.27,30.67,30.05,30.33,389671.0,29.4015,29.7901,29.1879,29.4598,389671.0
2022-04-06 12:00:00,30.32,30.4,29.87,29.93,453637.0,29.4501,29.5278,29.013,29.0713,453637.0
2022-04-06 12:30:00,29.93,30.04,29.56,29.67,428359.0,29.0713,29.1781,28.7119,28.8188,428359.0
2022-04-06 13:00:00,29.66,30.32,29.6,30.32,232539.0,28.809,29.4501,28.7508,29.4501,232539.0
2022-04-06 13:30:00,30.33,31.31,30.24,30.78,422945.0,29.4598,30.4117,29.3724,29.8969,422945.0
2022-04-06 14:00:00,30.8,31.82,29.71,30.2,787044.0,29.9163,30.9071,28.8576,29.3335,787044.0
2022-04-06 14:30:00,30.21,31.49,30.15,31.4,680941.0,29.3433,30.5865,29.285,30.4991,680941.0
2022-04-06 15:00:00,31.4,32.1,30.57,30.66,722705.0,30.4991,31.179,29.6929,29.7804,722705.0
2022-04-06 15:30:00,30.65,31.12,30.29,30.45,830041.0,29.7706,30.2272,29.421,29.5764,830041.0
2022-04-07 09:30:00,30.25,31.42,30.05,31.0,1294431.0,29.3821,30.5185,29.1879,30.1106,1294431.0
2022-04-07 10:00:00,30.97,31.31,30.34,30.61,408292.0,30.0815,30.4117,29.4695,29.7318,408292.0
2022-04-07 10:30:00,30.61,30.95,29.69,30.03,648538.0,29.7318,30.062,28.8382,29.1684,648538.0
2022-04-07 11:00:00,30.02,30.37,29.45,29.53,585202.0,29.1587,29.4987,28.6051,28.6828,585202.0
2022-04-07 11:30:00,29.51,29.54,29.01,29.2,444509.0,28.6633,28.6925,28.1777,28.3622,444509.0
2022-04-07 12:00:00,29.19,29.46,29.05,29.15,313768.0,28.3525,28.6148,28.2165,28.3137,313768.0
2022-04-07 12:30:00,29.1,29.18,28.67,29.02,764523.0,28.2651,28.3428,27.8474,28.1874,764523.0
2022-04-07 13:00:00,29.01,30.02,28.97,29.86,438411.0,28.1777,29.1587,28.1388,29.0033,438411.0
2022-04-07 13:30:00,29.88,30.29,29.54,30.2,267326.0,29.0227,29.421,28.6925,29.3335,267326.0
2022-04-07 14:00:00,30.25,30.54,29.9,30.18,337850.0,29.3821,29.6638,29.0422,29.3141,337850.0
2022-04-07 14:30:00,30.14,30.86,30.01,30.79,337381.0,29.2753,29.9746,29.149,29.9066,337381.0
2022-04-07 15:00:00,30.74,31.28,30.7,31.01,624295.0,29.8581,30.3826,29.8192,30.1203,624295.0
2022-04-07 15:30:00,31.02,31.34,30.43,30.49,897759.0,30.13,30.4408,29.5569,29.6152,897759.0
2022-04-08 09:30:00,29.86,29.94,28.44,28.6,1999390.0,29.0033,29.081,27.624,27.7795,1999390.0
2022-04-08 10:00:00,28.58,29.24,28.3,29.01,1171031.0,27.76,28.4011,27.4881,28.1777,1171031.0
2022-04-08 10:30:00,29.0,29.62,28.67,29.62,770968.0,28.168,28.7702,27.8474,28.7702,770968.0
2022-04-08 11:00:00,29.64,29.78,28.93,29.03,515189.0,28.7896,28.9256,28.1,28.1971,515189.0
2022-04-08 11:30:00,29.04,29.21,28.77,29.06,319864.0,28.2068,28.372,27.9446,28.2263,319864.0
2022-04-08 12:00:00,29.05,29.58,28.96,29.46,322186.0,28.2165,28.7313,28.1291,28.6148,322186.0
2022-04-08 12:30:00,29.42,29.54,29.22,29.49,259996.0,28.5759,28.6925,28.3817,28.6439,259996.0
2022-04-08 13:00:00,29.46,29.47,28.59,28.68,467519.0,28.6148,28.6245,27.7697,27.8572,467519.0
2022-04-08 13:30:00,28.7,28.72,28.46,28.55,487012.0,27.8766,27.896,27.6435,27.7309,487012.0
2022-04-08 14:00:00,28.54,28.78,28.21,28.34,602876.0,27.7212,27.9543,27.4006,27.5269,602876.0
2022-04-08 14:30:00,28.32,28.72,28.19,28.52,440546.0,27.5075,27.896,27.3812,27.7017,440546.0
2022-04-08 15:00:00,28.51,28.74,28.31,28.46,378030.0,27.692,27.9154,27.4978,27.6435,378030.0
2022-04-08 15:30:00,28.47,28.59,28.15,28.25,1210881.0,27.6532,27.7697,27.3424,27.4395,1210881.0
2022-04-11 09:30:00,27.15,27.58,26.35,27.22,2347799.0,26.3711,26.7887,25.594,26.439,2347799.0
2022-04-11 10:00:00,27.21,27.71,26.87,27.01,820884.0,26.4293,26.915,26.0991,26.2351,820884.0
2022-04-11 10:30:00,27.01,27.44,26.7,26.74,561276.0,26.2351,26.6527,25.934,25.9728,561276.0
2022-04-11 11:00:00,26.73,26.9,26.57,26.72,305001.0,25.9631,26.1282,25.8077,25.9534,305001.0
2022-04-11 11:30:00,26.72,27.07,26.68,26.87,275216.0,25.9534,26.2933,25.9145,26.0991,275216.0
2022-04-11 12:00:00,26.85,26.95,26.65,26.7,209331.0,26.0797,26.1768,25.8854,25.934,209331.0
2022-04-11 12:30:00,26.68,26.93,26.6,26.89,266721.0,25.9145,26.1574,25.8368,26.1185,266721.0
2022-04-11 13:00:00,26.88,27.24,26.88,27.04,491033.0,26.1088,26.4585,26.1088,26.2642,491033.0
2022-04-11 13:30:00,27.02,27.24,26.82,26.98,252897.0,26.2448,26.4585,26.0505,26.2059,252897.0
2022-04-11 14:00:00,26.99,27.19,26.7,26.76,207453.0,26.2156,26.4099,25.934,25.9922,207453.0
2022-04-11 14:30:00,26.75,27.18,26.68,27.1,170311.0,25.9825,26.4002,25.9145,26.3225,170311.0
2022-04-11 15:00:00,27.13,27.29,26.75,26.8,324289.0,26.3516,26.507,25.9825,26.0311,324289.0
2022-04-11 15:30:00,26.8,26.84,26.36,26.46,1169099.0,26.0311,26.0699,25.6037,25.7009,1169099.0
2022-04-12 09:30:00,28.04,28.83,27.47,28.6,2388735.0,27.2355,28.0029,26.6819,27.7795,2388735.0
2022-04-12 10:00:00,28.61,28.67,27.76,27.76,980969.0,27.7892,27.8474,26.9636,26.9636,980969.0
2022-04-12 10:30:00,27.78,27.82,26.93,27.12,752614.0,26.983,27.0218,26.1574,26.3419,752614.0
2022-04-12 11:00:00,27.11,27.69,26.82,27.62,458455.0,26.3322,26.8956,26.0505,26.8276,458455.0
2022-04-12 11:30:00,27.63,27.84,27.47,27.66,284863.0,26.8373,27.0413,26.6819,26.8664,284863.0
2022-04-12 12:00:00,27.68,27.75,27.2,27.29,274409.0,26.8858,26.9538,26.4196,26.507,274409.0
2022-04-12 12:30:00,27.29,27.69,27.23,27.53,157924.0,26.507,26.8956,26.4488,26.7402,157924.0
2022-04-12 13:00:00,27.54,27.75,27.22,27.37,411332.0,26.7499,26.9538,26.439,26.5847,411332.0
2022-04-12 13:30:00,27.39,27.49,26.77,26.83,480457.0,26.6042,26.7013,26.002,26.0602,480457.0
2022-04-12 14:00:00,26.81,26.95,26.14,26.16,576721.0,26.0408,26.1768,25.39,25.4095,576721.0
2022-04-12 14:30:00,26.15,26.48,26.07,26.31,394595.0,25.3997,25.7203,25.322,25.5552,394595.0
2022-04-12 15:00:00,26.31,26.36,25.87,25.98,829484.0,25.5552,25.6037,25.1278,25.2346,829484.0
2022-04-12 15:30:00,25.97,26.43,25.91,26.2,682967.0,25.2249,25.6717,25.1666,25.4483,682967.0
2022-04-13 09:30:00,26.76,27.89,26.31,27.11,1433140.0,25.9922,27.0898,25.5552,26.3322,1433140.0
2022-04-13 10:00:00,27.12,27.99,26.98,27.79,676400.0,26.3419,27.187,26.2059,26.9927,676400.0
2022-04-13 10:30:00,27.81,28.09,27.57,27.72,356347.0,27.0121,27.2841,26.779,26.9247,356347.0
2022-04-13 11:00:00,27.73,28.54,27.7,28.37,579017.0,26.9344,27.7212,26.9053,27.5561,579017.0
2022-04-13 11:30:00,28.38,28.43,28.05,28.14,359803.0,27.5658,27.6143,27.2452,27.3327,359803.0
2022-04-13 12:00:00,28.15,28.15,27.77,27.92,342553.0,27.3424,27.3424,26.9733,27.119,342553.0
2022-04-13 12:30:00,27.92,28.23,27.86,28.07,187063.0,27.119,27.4201,27.0607,27.2647,187063.0
2022-04-13 13:00:00,28.07,28.16,27.74,27.88,270032.0,27.2647,27.3521,26.9441,27.0801,270032.0
2022-04-13 13:30:00,27.89,27.91,27.34,27.61,376672.0,27.0898,27.1092,26.5556,26.8179,376672.0
2022-04-13 14:00:00,27.6,27.78,27.53,27.74,183646.0,26.8081,26.983,26.7402,26.9441,183646.0
2022-04-13 14:30:00,27.73,28.0,27.67,27.88,145905.0,26.9344,27.1967,26.8761,27.0801,145905.0
2022-04-13 15:00:00,27.89,28.18,27.7,28.18,354016.0,27.0898,27.3715,26.9053,27.3715,354016.0
2022-04-13 15:30:00,28.19,28.4,27.92,28.05,738882.0,27.3812,27.5852,27.119,27.2452,738882.0
2022-04-14 09:30:00,28.55,28.55,27.01,27.09,1534858.0,27.7309,27.7309,26.2351,26.3128,1534858.0
2022-04-14 10:00:00,27.09,27.32,26.59,26.9,1016610.0,26.3128,26.5362,25.8271,26.1282,1016610.0
2022-04-14 10:30:00,26.9,27.03,26.56,26.69,463465.0,26.1282,26.2545,25.798,25.9243,463465.0
2022-04-14 11:00:00,26.68,27.2,26.61,27.11,347298.0,25.9145,26.4196,25.8465,26.3322,347298.0
2022-04-14 11:30:00,27.11,27.14,26.6,26.62,292830.0,26.3322,26.3613,25.8368,25.8563,292830.0
2022-04-14 12:00:00,26.61,26.72,26.42,26.46,548852.0,25.8465,25.9534,25.662,25.7009,548852.0
2022-04-14 12:30:00,26.45,26.55,26.26,26.45,280141.0,25.6911,25.7883,25.5066,25.6911,280141.0
2022-04-14 13:00:00,26.45,26.53,26.27,26.35,294491.0,25.6911,25.7688,25.5163,25.594,294491.0
2022-04-14 13:30:00,26.36,26.7,26.33,26.67,355669.0,25.6037,25.934,25.5746,25.9048,355669.0
2022-04-14 14:00:00,26.67,26.97,26.55,26.62,261573.0,25.9048,26.1962,25.7883,25.8563,261573.0
2022-04-14 14:30:00,26.62,26.66,26.06,26.06,371204.0,25.8563,25.8951,25.3123,25.3123,371204.0
2022-04-14 15:00:00,26.06,26.22,25.99,26.03,518050.0,25.3123,25.4677,25.2443,25.2832,518050.0
2022-04-14 15:30:00,26.04,26.06,25.55,25.59,1017720.0,25.2929,25.3123,24.817,24.8558,1017720.0
2022-04-18 09:30:00,25.26,26.32,25.16,26.16,1237088.0,24.5353,25.5649,24.4381,25.4095,1237088.0
2022-04-18 10:00:00,26.13,27.27,25.9,27.08,932232.0,25.3803,26.4876,25.1569,26.3031,932232.0
2022-04-18 10:30:00,27.09,27.41,26.91,27.08,526954.0,26.3128,26.6236,26.1379,26.3031,526954.0
2022-04-18 11:00:00,27.07,27.25,26.56,26.67,567049.0,26.2933,26.4682,25.798,25.9048,567049.0
2022-04-18 11:30:00,26.65,26.82,26.39,26.8,362167.0,25.8854,26.0505,25.6329,26.0311,362167.0
2022-04-18 12:00:00,26.8,26.8,26.04,26.11,371714.0,26.0311,26.0311,25.2929,25.3609,371714.0
2022-04-18 12:30:00,26.1,26.49,26.08,26.4,216996.0,25.3512,25.73,25.3318,25.6426,216996.0
2022-04-18 13:00:00,26.41,26.87,26.28,26.79,248821.0,25.6523,26.0991,25.526,26.0214,248821.0
2022-04-18 13:30:00,26.78,27.57,26.78,27.48,471404.0,26.0117,26.779,26.0117,26.6916,471404.0
2022-04-18 14:00:00,27.5,27.66,27.16,27.43,350067.0,26.711,26.8664,26.3808,26.643,350067.0
2022-04-18 14:30:00,27.44,27.63,27.12,27.14,280832.0,26.6527,26.8373,26.3419,26.3613,280832.0
2022-04-18 15:00:00,27.13,27.2,26.93,26.99,244511.0,26.3516,26.4196,26.1574,26.2156,244511.0
2022-04-18 15:30:00,26.98,27.03,26.38,27.03,552242.0,26.2059,26.2545,25.6231,26.2545,552242.0
2022-04-19 09:30:00,26.68,27.43,26.23,27.42,1163161.0,25.9145,26.643,25.4774,26.6333,1163161.0
2022-04-19 10:00:00,27.44,27.95,27.24,27.8,696904.0,26.6527,27.1481,26.4585,27.0024,696904.0
2022-04-19 10:30:00,27.82,28.47,27.78,28.33,702185.0,27.0218,27.6532,26.983,27.5172,702185.0
2022-04-19 11:00:00,28.32,28.56,28.1,28.51,446188.0,27.5075,27.7406,27.2938,27.692,446188.0
2022-04-19 11:30:00,28.52,28.8,28.37,28.59,422374.0,27.7017,27.9737,27.5561,27.7697,422374.0
2022-04-19 12:00:00,28.58,28.58,28.27,28.33,274168.0,27.76,27.76,27.4589,27.5172,274168.0
2022-04-19 12:30:00,28.32,28.53,28.21,28.41,223038.0,27.5075,27.7115,27.4006,27.5949,223038.0
2022-04-19 13:00:00,28.4,28.51,28.18,28.2,274837.0,27.5852,27.692,27.3715,27.3909,274837.0
2022-04-19 13:30:00,28.21,28.5,28.2,28.37,244839.0,27.4006,27.6823,27.3909,27.5561,244839.0
2022-04-19 14:00:00,28.36,28.44,27.95,28.12,333566.0,27.5463,27.624,27.1481,27.3132,333566.0
2022-04-19 14:30:00,28.11,28.44,28.04,28.41,171908.0,27.3035,27.624,27.2355,27.5949,171908.0
2022-04-19 15:00:00,28.41,28.78,28.22,28.72,393703.0,27.5949,27.9543,27.4104,27.896,393703.0
2022-04-19 15:30:00,28.74,28.89,28.5,28.76,643107.0,27.9154,28.0611,27.6823,27.9349,643107.0
2022-04-20 09:30:00,30.07,30.84,29.41,29.72,2148248.0,29.2073,29.9552,28.5662,28.8673,2148248.0
2022-04-20 10:00:00,29.68,30.0,29.18,29.8,838606.0,28.8285,29.1393,28.3428,28.945,838606.0
2022-04-20 10:30:00,29.78,30.04,29.57,29.83,634612.0,28.9256,29.1781,28.7216,28.9742,634612.0
2022-04-20 11:00:00,29.83,29.83,28.78,28.83,772886.0,28.9742,28.9742,27.9543,28.0029,772886.0
2022-04-20 11:30:00,28.83,29.09,28.45,28.58,512637.0,28.0029,28.2554,27.6338,27.76,512637.0
2022-04-20 12:00:00,28.6,28.8,28.26,28.48,391203.0,27.7795,27.9737,27.4492,27.6629,391203.0
2022-04-20 12:30:00,28.46,29.02,28.44,28.88,214807.0,27.6435,28.1874,27.624,28.0514,214807.0
2022-04-20 13:00:00,28.86,29.25,28.74,29.02,303956.0,28.032,28.4108,27.9154,28.1874,303956.0
2022-04-20 13:30:00,29.0,29.26,28.87,29.08,182110.0,28.168,28.4205,28.0417,28.2457,182110.0
2022-04-20 14:00:00,29.07,29.18,28.6,28.63,319894.0,28.236,28.3428,27.7795,27.8086,319894.0
2022-04-20 14:30:00,28.6,28.72,28.24,28.45,309524.0,27.7795,27.896,27.4298,27.6338,309524.0
2022-04-20 15:00:00,28.45,28.83,28.43,28.71,217967.0,27.6338,28.0029,27.6143,27.8863,217967.0
2022-04-20 15:30:00,28.71,29.05,28.36,28.45,526256.0,27.8863,28.2165,27.5463,27.6338,526256.0
2022-04-21 09:30:00,29.6,30.56,29.23,29.34,1507082.0,28.7508,29.6832,28.3914,28.4982,1507082.0
2022-04-21 10:00:00,29.35,29.63,28.9,29.54,501149.0,28.5079,28.7799,28.0708,28.6925,501149.0
2022-04-21 10:30:00,29.55,29.77,28.89,29.08,412064.0,28.7022,28.9159,28.0611,28.2457,412064.0
2022-04-21 11:00:00,29.07,29.19,28.77,28.88,291659.0,28.236,28.3525,27.9446,28.0514,291659.0
2022-04-21 11:30:00,28.86,28.92,27.74,27.78,724383.0,28.032,28.0903,26.9441,26.983,724383.0
2022-04-21 12:00:00,27.77,27.98,27.37,27.46,452781.0,26.9733,27.1772,26.5847,26.6722,452781.0
2022-04-21 12:30:00,27.46,27.59,27.1,27.21,218409.0,26.6722,26.7984,26.3225,26.4293,218409.0
2022-04-21 13:00:00,27.2,27.69,26.91,27.63,629598.0,26.4196,26.8956,26.1379,26.8373,629598.0
2022-04-21 13:30:00,27.66,27.72,26.97,27.04,339489.0,26.8664,26.9247,26.1962,26.2642,339489.0
2022-04-21 14:00:00,27.0,27.0,26.33,26.69,472290.0,26.2254,26.2254,25.5746,25.9243,472290.0
2022-04-21 14:30:00,26.68,27.05,26.4,26.53,274754.0,25.9145,26.2739,25.6426,25.7688,274754.0
2022-04-21 15:00:00,26.51,26.52,25.98,26.35,455176.0,25.7494,25.7591,25.2346,25.594,455176.0
2022-04-21 15:30:00,26.33,26.46,25.81,26.19,705509.0,25.5746,25.7009,25.0695,25.4386,705509.0
2022-04-22 09:30:00,26.01,26.55,25.37,26.0,1134442.0,25.2638,25.7883,24.6421,25.254,1134442.0
2022-04-22 10:00:00,26.02,26.56,25.43,25.47,685583.0,25.2735,25.798,24.7004,24.7393,685583.0
2022-04-22 10:30:00,25.47,26.0,25.42,25.66,382596.0,24.7393,25.254,24.6907,24.9238,382596.0
2022-04-22 11:00:00,25.65,26.26,25.47,25.94,384964.0,24.9141,25.5066,24.7393,25.1958,384964.0
2022-04-22 11:30:00,25.94,26.02,25.26,25.27,514552.0,25.1958,25.2735,24.5353,24.545,514552.0
2022-04-22 12:00:00,25.26,25.47,25.14,25.3,502183.0,24.5353,24.7393,24.4187,24.5741,502183.0
2022-04-22 12:30:00,25.27,25.49,25.08,25.1,356419.0,24.545,24.7587,24.3604,24.3799,356419.0
2022-04-22 13:00:00,25.1,25.34,25.02,25.1,253471.0,24.3799,24.613,24.3022,24.3799,253471.0
2022-04-22 13:30:00,25.1,25.16,24.84,24.84,632780.0,24.3799,24.4381,24.1273,24.1273,632780.0
2022-04-22 14:00:00,24.83,25.27,24.8,24.96,315019.0,24.1176,24.545,24.0885,24.2439,315019.0
2022-04-22 14:30:00,24.97,25.06,24.59,24.71,371365.0,24.2536,24.341,23.8845,24.0011,371365.0
2022-04-22 15:00:00,24.71,25.07,24.54,24.77,592582.0,24.0011,24.3507,23.8359,24.0593,592582.0
2022-04-22 15:30:00,24.77,25.26,24.38,24.42,1297408.0,24.0593,24.5353,23.6805,23.7194,1297408.0
2022-04-25 09:30:00,23.89,24.87,23.68,23.82,1739723.0,23.2046,24.1565,23.0006,23.1366,1739723.0
2022-04-25 10:00:00,23.83,25.07,23.77,25.01,1091087.0,23.1463,24.3507,23.088,24.2925,1091087.0
2022-04-25 10:30:00,24.99,25.48,24.56,24.62,800613.0,24.273,24.749,23.8554,23.9136,800613.0
2022-04-25 11:00:00,24.6,24.92,24.23,24.49,720223.0,23.8942,24.205,23.5348,23.7874,720223.0
2022-04-25 11:30:00,24.5,24.8,24.1,24.22,324834.0,23.7971,24.0885,23.4086,23.5251,324834.0
2022-04-25 12:00:00,24.21,24.94,24.05,24.65,307553.0,23.5154,24.2245,23.36,23.9428,307553.0
2022-04-25 12:30:00,24.67,25.05,24.49,24.54,352787.0,23.9622,24.3313,23.7874,23.8359,352787.0
2022-04-25 13:00:00,24.54,24.88,24.32,24.75,244312.0,23.8359,24.1662,23.6222,24.0399,244312.0
2022-04-25 13:30:00,24.77,24.93,24.38,24.44,329779.0,24.0593,24.2147,23.6805,23.7388,329779.0
2022-04-25 14:00:00,24.46,25.04,24.27,25.04,375439.0,23.7582,24.3216,23.5737,24.3216,375439.0
2022-04-25 14:30:00,25.04,25.34,24.79,24.96,360722.0,24.3216,24.613,24.0788,24.2439,360722.0
2022-04-25 15:00:00,24.95,25.18,24.37,25.16,895205.0,24.2342,24.4576,23.6708,24.4381,895205.0
2022-04-25 15:30:00,25.15,25.76,25.07,25.68,942325.0,24.4284,25.0209,24.3507,24.9432,942325.0
2022-04-26 09:30:00,24.68,24.9,23.55,23.66,1384652.0,23.9719,24.1856,22.8743,22.9812,1384652.0
2022-04-26 10:00:00,23.64,23.71,23.12,23.45,1232141.0,22.9618,23.0297,22.4567,22.7772,1232141.0
2022-04-26 10:30:00,23.45,23.46,22.89,23.09,892550.0,22.7772,22.7869,22.2333,22.4275,892550.0
2022-04-26 11:00:00,23.06,23.09,22.62,23.0,676902.0,22.3984,22.4275,21.971,22.3401,676902.0
2022-04-26 11:30:00,23.0,23.18,22.73,22.76,333825.0,22.3401,22.515,22.0779,22.107,333825.0
2022-04-26 12:00:00,22.78,23.61,22.78,23.55,303277.0,22.1264,22.9326,22.1264,22.8743,303277.0
2022-04-26 12:30:00,23.52,23.65,23.23,23.58,192714.0,22.8452,22.9715,22.5635,22.9035,192714.0
2022-04-26 13:00:00,23.58,23.58,22.91,22.96,191785.0,22.9035,22.9035,22.2527,22.3013,191785.0
2022-04-26 13:30:00,22.94,23.31,22.93,23.18,170416.0,22.2818,22.6412,22.2721,22.515,170416.0
2022-04-26 14:00:00,23.2,23.6,23.1,23.54,254102.0,22.5344,22.9229,22.4373,22.8646,254102.0
2022-04-26 14:30:00,23.52,23.63,23.07,23.55,306680.0,22.8452,22.952,22.4081,22.8743,306680.0
2022-04-26 15:00:00,23.55,23.61,22.63,22.72,504372.0,22.8743,22.9326,21.9807,22.0682,504372.0
2022-04-26 15:30:00,22.71,22.97,22.35,22.35,1376341.0,22.0584,22.311,21.7088,21.7088,1376341.0
2022-04-27 09:30:00,21.53,23.59,21.5,22.91,1877273.0,20.9123,22.9132,20.8832,22.2527,1877273.0
2022-04-27 10:00:00,22.95,23.35,21.7,21.7,867752.0,22.2916,22.6801,21.0774,21.0774,867752.0
2022-04-27 10:30:00,21.7,22.38,21.48,21.81,540427.0,21.0774,21.7379,20.8637,21.1843,540427.0
2022-04-27 11:00:00,21.82,22.43,21.76,22.14,401284.0,21.194,21.7865,21.1357,21.5048,401284.0
2022-04-27 11:30:00,22.14,22.56,21.92,22.15,362393.0,21.5048,21.9127,21.2911,21.5145,362393.0
2022-04-27 12:00:00,22.14,22.87,21.92,22.84,507902.0,21.5048,22.2138,21.2911,22.1847,507902.0
2022-04-27 12:30:00,22.85,22.92,22.57,22.76,288851.0,22.1944,22.2624,21.9225,22.107,288851.0
2022-04-27 13:00:00,22.76,22.81,22.22,22.64,922830.0,22.107,22.1556,21.5825,21.9904,922830.0
2022-04-27 13:30:00,22.65,22.83,22.35,22.76,299572.0,22.0002,22.175,21.7088,22.107,299572.0
2022-04-27 14:00:00,22.75,22.92,22.55,22.6,200255.0,22.0973,22.2624,21.903,21.9516,200255.0
2022-04-27 14:30:00,22.57,22.76,22.11,22.15,396626.0,21.9225,22.107,21.4757,21.5145,396626.0
2022-04-27 15:00:00,22.15,22.24,21.89,22.05,453353.0,21.5145,21.6019,21.262,21.4174,453353.0
2022-04-27 15:30:00,22.05,22.17,21.76,21.87,461459.0,21.4174,21.5339,21.1357,21.2425,461459.0
2022-04-28 09:30:00,23.23,23.92,22.91,23.2,1618861.0,22.5635,23.2337,22.2527,22.5344,1618861.0
2022-04-28 10:00:00,23.17,23.31,22.66,22.67,1118696.0,22.5052,22.6412,22.0099,22.0196,1118696.0
2022-04-28 10:30:00,22.65,22.88,22.4,22.85,609790.0,22.0002,22.2236,21.7573,22.1944,609790.0
2022-04-28 11:00:00,22.86,23.77,22.8,23.53,725892.0,22.2041,23.088,22.1459,22.8549,725892.0
2022-04-28 11:30:00,23.53,23.68,23.08,23.25,318186.0,22.8549,23.0006,22.4178,22.5829,318186.0
2022-04-28 12:00:00,23.27,23.85,23.07,23.85,365384.0,22.6024,23.1657,22.4081,23.1657,365384.0
2022-04-28 12:30:00,23.86,24.52,23.82,24.46,1022196.0,23.1754,23.8165,23.1366,23.7582,1022196.0
2022-04-28 13:00:00,24.48,24.98,24.43,24.83,611000.0,23.7777,24.2633,23.7291,24.1176,611000.0
2022-04-28 13:30:00,24.83,25.24,24.67,25.22,618877.0,24.1176,24.5159,23.9622,24.4964,618877.0
2022-04-28 14:00:00,25.23,25.39,25.02,25.37,441136.0,24.5061,24.6615,24.3022,24.6421,441136.0
2022-04-28 14:30:00,25.39,25.93,25.38,25.69,779517.0,24.6615,25.1861,24.6518,24.9529,779517.0
2022-04-28 15:00:00,25.69,26.29,25.57,25.95,818410.0,24.9529,25.5357,24.8364,25.2055,818410.0
2022-04-28 15:30:00,25.95,25.99,25.33,25.63,1158377.0,25.2055,25.2443,24.6033,24.8947,1158377.0
2022-04-29 09:30:00,24.28,25.95,24.1,25.88,1472203.0,23.5834,25.2055,23.4086,25.1375,1472203.0
2022-04-29 10:00:00,25.88,25.91,24.24,24.38,751484.0,25.1375,25.1666,23.5445,23.6805,751484.0
2022-04-29 10:30:00,24.36,24.59,24.11,24.47,420593.0,23.6611,23.8845,23.4183,23.7679,420593.0
2022-04-29 11:00:00,24.45,24.73,24.13,24.39,328571.0,23.7485,24.0205,23.4377,23.6902,328571.0
2022-04-29 11:30:00,24.34,24.73,24.2,24.2,296285.0,23.6417,24.0205,23.5057,23.5057,296285.0
2022-04-29 12:00:00,24.2,24.23,23.76,23.8,369558.0,23.5057,23.5348,23.0783,23.1172,369558.0
2022-04-29 12:30:00,23.79,23.79,23.31,23.38,295308.0,23.1075,23.1075,22.6412,22.7092,295308.0
2022-04-29 13:00:00,23.36,23.77,23.35,23.64,285107.0,22.6898,23.088,22.6801,22.9618,285107.0
2022-04-29 13:30:00,23.62,23.89,23.34,23.44,190952.0,22.9423,23.2046,22.6704,22.7675,190952.0
2022-04-29 14:00:00,23.42,23.49,23.14,23.2,235833.0,22.7481,22.8161,22.4761,22.5344,235833.0
2022-04-29 14:30:00,23.2,23.31,22.76,22.94,344557.0,22.5344,22.6412,22.107,22.2818,344557.0
2022-04-29 15:00:00,22.94,23.0,22.55,22.59,367181.0,22.2818,22.3401,21.903,21.9419,367181.0
2022-04-29 15:30:00,22.59,22.82,22.11,22.24,1508016.0,21.9419,22.1653,21.4757,21.6019,1508016.0
2022-05-02 09:30:00,22.38,23.6,22.05,23.15,1492180.0,21.7379,22.9229,21.4174,22.4858,1492180.0
2022-05-02 10:00:00,23.14,23.52,22.36,23.41,735629.0,22.4761,22.8452,21.7185,22.7384,735629.0
2022-05-02 10:30:00,23.44,23.68,22.83,22.86,852583.0,22.7675,23.0006,22.175,22.2041,852583.0
2022-05-02 11:00:00,22.86,23.19,22.62,22.93,491081.0,22.2041,22.5247,21.971,22.2721,491081.0
2022-05-02 11:30:00,22.94,23.25,22.66,23.18,332751.0,22.2818,22.5829,22.0099,22.515,332751.0
2022-05-02 12:00:00,23.18,23.49,22.79,23.3,605531.0,22.515,22.8161,22.1361,22.6315,605531.0
2022-05-02 12:30:00,23.32,23.49,22.57,22.63,321768.0,22.6509,22.8161,21.9225,21.9807,321768.0
2022-05-02 13:00:00,22.65,22.72,22.31,22.4,396092.0,22.0002,22.0682,21.6699,21.7573,396092.0
2022-05-02 13:30:00,22.4,22.58,21.91,22.21,351758.0,21.7573,21.9322,21.2814,21.5728,351758.0
2022-05-02 14:00:00,22.2,22.49,21.82,22.02,269303.0,21.5631,21.8448,21.194,21.3882,269303.0
2022-05-02 14:30:00,22.02,22.81,21.94,22.53,261959.0,21.3882,22.1556,21.3105,21.8836,261959.0
2022-05-02 15:00:00,22.52,23.7,22.5,23.56,752153.0,21.8739,23.02,21.8545,22.8841,752153.0
2022-05-02 15:30:00,23.56,24.55,23.56,24.5,1448624.0,22.8841,23.8456,22.8841,23.7971,1448624.0
2022-05-03 09:30:00,24.33,24.72,23.75,24.72,1079682.0,23.632,24.0108,23.0686,24.0108,1079682.0
2022-05-03 10:00:00,24.73,25.23,24.37,24.83,929590.0,24.0205,24.5061,23.6708,24.1176,929590.0
2022-05-03 10:30:00,24.85,25.07,24.18,24.37,466527.0,24.137,24.3507,23.4863,23.6708,466527.0
2022-05-03 11:00:00,24.38,25.19,24.2,24.95,434358.0,23.6805,24.4673,23.5057,24.2342,434358.0
2022-05-03 11:30:00,24.98,25.09,24.72,25.05,298741.0,24.2633,24.3702,24.0108,24.3313,298741.0
2022-05-03 12:00:00,25.05,25.21,24.52,24.75,558755.0,24.3313,24.4867,23.8165,24.0399,558755.0
2022-05-03 12:30:00,24.72,25.11,24.6,25.07,272533.0,24.0108,24.3896,23.8942,24.3507,272533.0
2022-05-03 13:00:00,25.09,25.56,25.01,25.42,432871.0,24.3702,24.8267,24.2925,24.6907,432871.0
2022-05-03 13:30:00,25.44,25.68,25.38,25.44,264630.0,24.7101,24.9432,24.6518,24.7101,264630.0
2022-05-03 14:00:00,25.41,25.47,24.69,24.75,309928.0,24.681,24.7393,23.9816,24.0399,309928.0
2022-05-03 14:30:00,24.78,25.37,24.43,25.35,334308.0,24.0691,24.6421,23.7291,24.6227,334308.0
2022-05-03 15:00:00,25.37,25.52,25.03,25.15,228057.0,24.6421,24.7878,24.3119,24.4284,228057.0
2022-05-03 15:30:00,25.18,25.31,24.73,25.11,358345.0,24.4576,24.5838,24.0205,24.3896,358345.0
2022-05-04 09:30:00,25.69,25.79,24.98,25.0,1174060.0,24.9529,25.0501,24.2633,24.2827,1174060.0
2022-05-04 10:00:00,24.99,25.08,24.25,24.54,997282.0,24.273,24.3604,23.5543,23.8359,997282.0
2022-05-04 10:30:00,24.53,24.6,23.98,24.08,382672.0,23.8262,23.8942,23.292,23.3891,382672.0
2022-05-04 11:00:00,24.1,24.11,23.59,23.66,386464.0,23.4086,23.4183,22.9132,22.9812,386464.0
2022-05-04 11:30:00,23.66,23.84,23.31,23.75,412750.0,22.9812,23.156,22.6412,23.0686,412750.0
2022-05-04 12:00:00,23.76,24.71,23.69,24.61,529734.0,23.0783,24.0011,23.0103,23.9039,529734.0
2022-05-04 12:30:00,24.62,24.83,24.47,24.82,352340.0,23.9136,24.1176,23.7679,24.1079,352340.0
2022-05-04 13:00:00,24.82,25.03,24.6,24.73,293592.0,24.1079,24.3119,23.8942,24.0205,293592.0
2022-05-04 13:30:00,24.73,25.04,24.52,24.92,734743.0,24.0205,24.3216,23.8165,24.205,734743.0
2022-05-04 14:00:00,24.9,25.57,24.11,25.0,1215239.0,24.1856,24.8364,23.4183,24.2827,1215239.0
2022-05-04 14:30:00,25.0,26.53,23.73,26.43,1847424.0,24.2827,25.7688,23.0492,25.6717,1847424.0
2022-05-04 15:00:00,26.45,27.75,26.34,27.67,1508567.0,25.6911,26.9538,25.5843,26.8761,1508567.0
2022-05-04 15:30:00,27.67,28.14,27.64,28.04,1767996.0,26.8761,27.3327,26.847,27.2355,1767996.0
2022-05-05 09:30:00,26.53,26.62,25.44,25.64,1856125.0,25.7688,25.8563,24.7101,24.9044,1856125.0
2022-05-05 10:00:00,25.64,25.68,24.86,24.96,994673.0,24.9044,24.9432,24.1468,24.2439,994673.0
2022-05-05 10:30:00,24.96,25.03,24.25,24.91,786287.0,24.2439,24.3119,23.5543,24.1953,786287.0
2022-05-05 11:00:00,24.92,24.95,24.02,24.16,524582.0,24.205,24.2342,23.3309,23.4668,524582.0
2022-05-05 11:30:00,24.15,24.77,23.8,23.85,455861.0,23.4571,24.0593,23.1172,23.1657,455861.0
2022-05-05 12:00:00,23.84,24.56,23.53,24.32,450905.0,23.156,23.8554,22.8549,23.6222,450905.0
2022-05-05 12:30:00,24.31,24.52,23.75,24.36,315282.0,23.6125,23.8165,23.0686,23.6611,315282.0
2022-05-05 13:00:00,24.37,24.91,24.37,24.56,360261.0,23.6708,24.1953,23.6708,23.8554,360261.0
2022-05-05 13:30:00,24.53,24.73,23.92,24.02,353530.0,23.8262,24.0205,23.2337,23.3309,353530.0
2022-05-05 14:00:00,24.01,24.45,23.63,23.63,395589.0,23.3211,23.7485,22.952,22.952,395589.0
2022-05-05 14:30:00,23.63,24.18,23.59,23.86,193069.0,22.952,23.4863,22.9132,23.1754,193069.0
2022-05-05 15:00:00,23.88,23.94,22.83,22.88,736349.0,23.1949,23.2532,22.175,22.2236,736349.0
2022-05-05 15:30:00,22.87,23.98,22.76,23.96,904320.0,22.2138,23.292,22.107,23.2726,904320.0
2022-05-06 09:30:00,23.2,23.56,21.95,22.35,1348887.0,22.5344,22.8841,21.3202,21.7088,1348887.0
2022-05-06 10:00:00,22.33,24.36,22.32,23.48,1260739.0,21.6893,23.6611,21.6796,22.8063,1260739.0
2022-05-06 10:30:00,23.48,24.35,22.95,24.18,1144040.0,22.8063,23.6514,22.2916,23.4863,1144040.0
2022-05-06 11:00:00,24.17,24.85,23.75,24.67,784345.0,23.4766,24.137,23.0686,23.9622,784345.0
2022-05-06 11:30:00,24.69,24.78,23.29,23.4,574392.0,23.9816,24.0691,22.6218,22.7286,574392.0
2022-05-06 12:00:00,23.36,24.24,23.27,23.99,751125.0,22.6898,23.5445,22.6024,23.3017,751125.0
2022-05-06 12:30:00,23.82,24.69,23.63,24.64,683557.0,23.1366,23.9816,22.952,23.9331,683557.0
2022-05-06 13:00:00,24.69,24.74,23.79,24.01,554520.0,23.9816,24.0302,23.1075,23.3211,554520.0
2022-05-06 13:30:00,23.99,24.17,23.34,23.4,329775.0,23.3017,23.4766,22.6704,22.7286,329775.0
2022-05-06 14:00:00,23.37,23.55,23.01,23.12,342205.0,22.6995,22.8743,22.3498,22.4567,342205.0
2022-05-06 14:30:00,23.11,23.47,22.85,22.94,488275.0,22.447,22.7966,22.1944,22.2818,488275.0
2022-05-06 15:00:00,22.93,23.03,22.53,22.78,448557.0,22.2721,22.3693,21.8836,22.1264,448557.0
2022-05-06 15:30:00,22.76,23.63,22.75,23.3,961772.0,22.107,22.952,22.0973,22.6315,961772.0
2022-05-09 09:30:00,21.82,22.59,21.56,22.17,1904339.0,21.194,21.9419,20.9414,21.5339,1904339.0
2022-05-09 10:00:00,22.16,22.27,21.19,21.19,1123386.0,21.5242,21.6311,20.582,20.582,1123386.0
2022-05-09 10:30:00,21.18,21.21,20.7,20.76,1144597.0,20.5723,20.6015,20.1061,20.1644,1144597.0
2022-05-09 11:00:00,20.75,20.93,20.14,20.16,834283.0,20.1547,20.3295,19.5622,19.5816,834283.0
2022-05-09 11:30:00,20.15,20.56,20.01,20.41,796139.0,19.5719,19.9701,19.4359,19.8244,796139.0
2022-05-09 12:00:00,20.4,21.04,20.08,20.8,621178.0,19.8147,20.4364,19.5039,20.2032,621178.0
2022-05-09 12:30:00,20.82,21.0,20.12,20.12,324786.0,20.2227,20.3975,19.5427,19.5427,324786.0
2022-05-09 13:00:00,20.12,20.39,20.03,20.33,454127.0,19.5427,19.805,19.4553,19.7467,454127.0
2022-05-09 13:30:00,20.32,20.44,19.75,19.94,889619.0,19.737,19.8536,19.1834,19.3679,889619.0
2022-05-09 14:00:00,19.94,20.16,19.73,19.8,286236.0,19.3679,19.5816,19.1639,19.2319,286236.0
2022-05-09 14:30:00,19.79,20.21,19.63,20.13,345423.0,19.2222,19.6302,19.0668,19.5525,345423.0
2022-05-09 15:00:00,20.21,20.57,19.81,19.87,446192.0,19.6302,19.9798,19.2416,19.2999,446192.0
2022-05-09 15:30:00,19.86,19.88,19.33,19.65,1298306.0,19.2902,19.3096,18.7754,19.0862,1298306.0
2022-05-10 09:30:00,21.45,21.69,20.38,21.4,1900893.0,20.8346,21.0677,19.7953,20.786,1900893.0
2022-05-10 10:00:00,21.36,21.9,21.12,21.34,1077390.0,20.7472,21.2717,20.5141,20.7277,1077390.0
2022-05-10 10:30:00,21.33,21.52,20.16,20.25,1289613.0,20.718,20.9026,19.5816,19.669,1289613.0
2022-05-10 11:00:00,20.21,20.48,19.73,20.02,742299.0,19.6302,19.8924,19.1639,19.4456,742299.0
2022-05-10 11:30:00,20.02,20.49,19.78,20.22,405081.0,19.4456,19.9021,19.2125,19.6399,405081.0
2022-05-10 12:00:00,20.23,20.56,20.11,20.25,274672.0,19.6496,19.9701,19.533,19.669,274672.0
2022-05-10 12:30:00,20.29,20.45,19.96,20.11,361180.0,19.7079,19.8633,19.3873,19.533,361180.0
2022-05-10 13:00:00,20.06,20.86,20.03,20.86,484517.0,19.4845,20.2615,19.4553,20.2615,484517.0
2022-05-10 13:30:00,20.87,21.81,20.87,21.8,928817.0,20.2712,21.1843,20.2712,21.1745,928817.0
2022-05-10 14:00:00,21.81,21.87,21.23,21.48,754571.0,21.1843,21.2425,20.6209,20.8637,754571.0
2022-05-10 14:30:00,21.5,22.0,21.4,21.88,604566.0,20.8832,21.3688,20.786,21.2523,604566.0
2022-05-10 15:00:00,21.89,22.14,21.56,21.71,685371.0,21.262,21.5048,20.9414,21.0871,685371.0
2022-05-10 15:30:00,21.72,21.72,21.0,21.12,730986.0,21.0968,21.0968,20.3975,20.5141,730986.0
2022-05-11 09:30:00,20.5,21.99,19.85,21.49,2307487.0,19.9118,21.3591,19.2805,20.8734,2307487.0
2022-05-11 10:00:00,21.49,21.77,20.81,21.58,1122762.0,20.8734,21.1454,20.213,20.9609,1122762.0
2022-05-11 10:30:00,21.57,21.89,20.98,21.2,677911.0,20.9511,21.262,20.3781,20.5918,677911.0
2022-05-11 11:00:00,21.16,21.16,20.34,21.0,564415.0,20.5529,20.5529,19.7564,20.3975,564415.0
2022-05-11 11:30:00,20.99,21.59,20.88,21.07,497992.0,20.3878,20.9706,20.2809,20.4655,497992.0
2022-05-11 12:00:00,21.06,21.24,20.58,20.63,360127.0,20.4558,20.6306,19.9896,20.0381,360127.0
2022-05-11 12:30:00,20.6,20.72,20.13,20.2,458117.0,20.009,20.1255,19.5525,19.6205,458117.0
2022-05-11 13:00:00,20.18,20.42,19.95,20.07,570147.0,19.601,19.8341,19.3776,19.4942,570147.0
2022-05-11 13:30:00,20.06,20.21,19.62,19.66,632831.0,19.4845,19.6302,19.0571,19.0959,632831.0
2022-05-11 14:00:00,19.68,20.25,19.67,19.97,420040.0,19.1154,19.669,19.1057,19.3971,420040.0
2022-05-11 14:30:00,19.99,20.37,19.65,19.71,471989.0,19.4165,19.7856,19.0862,19.1445,471989.0
2022-05-11 15:00:00,19.71,19.77,19.38,19.52,541646.0,19.1445,19.2028,18.824,18.96,541646.0
2022-05-11 15:30:00,19.52,19.67,18.98,19.13,992629.0,18.96,19.1057,18.4355,18.5812,992629.0
2022-05-12 09:30:00,18.51,18.96,18.0,18.42,2460541.0,17.9789,18.416,17.4836,17.8915,2460541.0
2022-05-12 10:00:00,18.42,19.62,18.21,19.28,1928656.0,17.8915,19.0571,17.6875,18.7268,1928656.0
2022-05-12 10:30:00,19.29,19.71,18.84,19.64,1025817.0,18.7366,19.1445,18.2995,19.0765,1025817.0
2022-05-12 11:00:00,19.65,19.98,19.36,19.5,912735.0,19.0862,19.4068,18.8046,18.9405,912735.0
2022-05-12 11:30:00,19.51,19.58,18.57,18.59,677493.0,18.9502,19.0182,18.0372,18.0566,677493.0
2022-05-12 12:00:00,18.58,19.08,18.37,19.02,657971.0,18.0469,18.5326,17.843,18.4743,657971.0
2022-05-12 12:30:00,19.05,19.61,19.02,19.32,648384.0,18.5034,19.0474,18.4743,18.7657,648384.0
2022-05-12 13:00:00,19.31,19.47,18.78,18.92,341130.0,18.756,18.9114,18.2412,18.3772,341130.0
2022-05-12 13:30:00,18.85,19.01,18.2,18.25,506066.0,18.3092,18.4646,17.6778,17.7264,506066.0
2022-05-12 14:00:00,18.24,18.41,18.06,18.28,477582.0,17.7167,17.8818,17.5419,17.7555,477582.0
2022-05-12 14:30:00,18.28,18.3,17.96,18.05,665812.0,17.7555,17.775,17.4447,17.5321,665812.0
2022-05-12 15:00:00,18.07,18.99,18.03,18.59,839558.0,17.5516,18.4452,17.5127,18.0566,839558.0
2022-05-12 15:30:00,18.57,19.47,18.57,19.47,1316906.0,18.0372,18.9114,18.0372,18.9114,1316906.0
2022-05-13 09:30:00,20.59,21.55,20.19,21.3,2153579.0,19.9993,20.9317,19.6107,20.6889,2153579.0
2022-05-13 10:00:00,21.33,21.99,21.31,21.91,1278232.0,20.718,21.3591,20.6986,21.2814,1278232.0
2022-05-13 10:30:00,21.91,22.12,21.67,21.99,830417.0,21.2814,21.4854,21.0483,21.3591,830417.0
2022-05-13 11:00:00,22.0,22.23,21.82,22.19,578377.0,21.3688,21.5922,21.194,21.5534,578377.0
2022-05-13 11:30:00,22.2,22.33,21.96,22.33,499249.0,21.5631,21.6893,21.33,21.6893,499249.0
2022-05-13 12:00:00,22.34,22.68,22.31,22.61,821529.0,21.6991,22.0293,21.6699,21.9613,821529.0
2022-05-13 12:30:00,22.62,22.72,22.19,22.53,485593.0,21.971,22.0682,21.5534,21.8836,485593.0
2022-05-13 13:00:00,22.54,22.63,22.34,22.5,476369.0,21.8933,21.9807,21.6991,21.8545,476369.0
2022-05-13 13:30:00,22.48,22.57,22.05,22.15,361684.0,21.835,21.9225,21.4174,21.5145,361684.0
2022-05-13 14:00:00,22.14,22.14,21.65,21.83,546661.0,21.5048,21.5048,21.0289,21.2037,546661.0
2022-05-13 14:30:00,21.83,22.46,21.83,22.45,474644.0,21.2037,21.8156,21.2037,21.8059,474644.0
2022-05-13 15:00:00,22.45,22.88,22.37,22.88,660263.0,21.8059,22.2236,21.7282,22.2236,660263.0
2022-05-13 15:30:00,22.87,22.9,22.23,22.55,950870.0,22.2138,22.243,21.5922,21.903,950870.0
2022-05-16 09:30:00,21.83,22.0,21.2,21.63,1486269.0,21.2037,21.3688,20.5918,21.0094,1486269.0
2022-05-16 10:00:00,21.59,22.51,21.29,22.48,781125.0,20.9706,21.8642,20.6792,21.835,781125.0
2022-05-16 10:30:00,22.47,22.51,21.43,21.45,671893.0,21.8253,21.8642,20.8152,20.8346,671893.0
2022-05-16 11:00:00,21.43,21.77,21.29,21.43,446148.0,20.8152,21.1454,20.6792,20.8152,446148.0
2022-05-16 11:30:00,21.4,22.08,21.24,22.08,420325.0,20.786,21.4465,20.6306,21.4465,420325.0
2022-05-16 12:00:00,22.09,22.25,21.65,21.76,257613.0,21.4562,21.6116,21.0289,21.1357,257613.0
2022-05-16 12:30:00,21.72,21.92,21.49,21.52,267144.0,21.0968,21.2911,20.8734,20.9026,267144.0
2022-05-16 13:00:00,21.51,22.17,21.4,22.14,432598.0,20.8929,21.5339,20.786,21.5048,432598.0
2022-05-16 13:30:00,22.15,22.27,21.98,22.03,201531.0,21.5145,21.6311,21.3494,21.3979,201531.0
2022-05-16 14:00:00,22.01,22.36,21.84,22.35,204246.0,21.3785,21.7185,21.2134,21.7088,204246.0
2022-05-16 14:30:00,22.36,22.43,22.02,22.18,300260.0,21.7185,21.7865,21.3882,21.5436,300260.0
2022-05-16 15:00:00,22.18,22.24,21.58,21.69,486798.0,21.5436,21.6019,20.9609,21.0677,486798.0
2022-05-16 15:30:00,21.69,21.73,21.22,21.38,617964.0,21.0677,21.1066,20.6112,20.7666,617964.0
2022-05-17 09:30:00,23.1,24.08,23.08,23.43,2229398.0,22.4373,23.3891,22.4178,22.7578,2229398.0
2022-05-17 10:00:00,23.44,23.9,23.26,23.47,737852.0,22.7675,23.2143,22.5927,22.7966,737852.0
2022-05-17 10:30:00,23.47,23.6,22.85,23.17,673462.0,22.7966,22.9229,22.1944,22.5052,673462.0
2022-05-17 11:00:00,23.19,23.89,23.11,23.89,1015380.0,22.5247,23.2046,22.447,23.2046,1015380.0
2022-05-17 11:30:00,23.9,24.14,23.9,24.05,760202.0,23.2143,23.4474,23.2143,23.36,760202.0
2022-05-17 12:00:00,24.06,24.07,23.77,24.04,451682.0,23.3697,23.3794,23.088,23.3503,451682.0
2022-05-17 12:30:00,24.04,24.15,23.93,23.98,348483.0,23.3503,23.4571,23.2434,23.292,348483.0
2022-05-17 13:00:00,23.98,24.25,23.82,24.13,455273.0,23.292,23.5543,23.1366,23.4377,455273.0
2022-05-17 13:30:00,24.13,24.24,23.96,24.05,219231.0,23.4377,23.5445,23.2726,23.36,219231.0
2022-05-17 14:00:00,24.05,24.33,23.33,23.64,736784.0,23.36,23.632,22.6607,22.9618,736784.0
2022-05-17 14:30:00,23.64,24.45,23.48,24.26,487247.0,22.9618,23.7485,22.8063,23.564,487247.0
2022-05-17 15:00:00,24.27,24.66,24.26,24.62,584992.0,23.5737,23.9525,23.564,23.9136,584992.0
2022-05-17 15:30:00,24.63,24.73,24.24,24.59,983987.0,23.9234,24.0205,23.5445,23.8845,983987.0
2022-05-18 09:30:00,23.47,24.07,23.14,23.83,1544394.0,22.7966,23.3794,22.4761,23.1463,1544394.0
2022-05-18 10:00:00,23.8,24.34,23.8,23.81,580269.0,23.1172,23.6417,23.1172,23.1269,580269.0
2022-05-18 10:30:00,23.81,23.99,23.5,23.96,458628.0,23.1269,23.3017,22.8258,23.2726,458628.0
2022-05-18 11:00:00,23.94,23.94,22.57,22.62,757360.0,23.2532,23.2532,21.9225,21.971,757360.0
2022-05-18 11:30:00,22.62,22.9,22.2,22.25,686396.0,21.971,22.243,21.5631,21.6116,686396.0
2022-05-18 12:00:00,22.24,22.32,21.77,21.84,539119.0,21.6019,21.6796,21.1454,21.2134,539119.0
2022-05-18 12:30:00,21.82,22.29,21.73,22.28,433037.0,21.194,21.6505,21.1066,21.6408,433037.0
2022-05-18 13:00:00,22.28,22.28,21.34,21.45,558652.0,21.6408,21.6408,20.7277,20.8346,558652.0
2022-05-18 13:30:00,21.41,21.62,21.12,21.21,316023.0,20.7957,20.9997,20.5141,20.6015,316023.0
2022-05-18 14:00:00,21.23,21.35,21.08,21.33,333975.0,20.6209,20.7375,20.4752,20.718,333975.0
2022-05-18 14:30:00,21.33,21.39,20.6,20.69,684126.0,20.718,20.7763,20.009,20.0964,684126.0
2022-05-18 15:00:00,20.67,21.02,20.61,20.67,386010.0,20.077,20.4169,20.0187,20.077,386010.0
2022-05-18 15:30:00,20.67,21.2,20.54,20.81,1020080.0,20.077,20.5918,19.9507,20.213,1020080.0
2022-05-19 09:30:00,20.55,21.47,19.91,20.55,1829013.0,19.9604,20.854,19.3388,19.9604,1829013.0
2022-05-19 10:00:00,20.57,21.41,20.55,20.78,969271.0,19.9798,20.7957,19.9604,20.1838,969271.0
2022-05-19 10:30:00,20.8,21.36,20.59,21.24,728139.0,20.2032,20.7472,19.9993,20.6306,728139.0
2022-05-19 11:00:00,21.24,21.54,20.96,21.21,513337.0,20.6306,20.922,20.3586,20.6015,513337.0
2022-05-19 11:30:00,21.22,22.04,21.19,21.73,967289.0,20.6112,21.4077,20.582,21.1066,967289.0
2022-05-19 12:00:00,21.71,21.75,21.18,21.56,455739.0,21.0871,21.126,20.5723,20.9414,455739.0
2022-05-19 12:30:00,21.55,21.61,20.92,21.16,380214.0,20.9317,20.99,20.3198,20.5529,380214.0
2022-05-19 13:00:00,21.17,21.27,20.57,20.83,521749.0,20.5626,20.6598,19.9798,20.2324,521749.0
2022-05-19 13:30:00,20.85,21.53,20.68,21.43,552827.0,20.2518,20.9123,20.0867,20.8152,552827.0
2022-05-19 14:00:00,21.43,21.44,21.02,21.26,253900.0,20.8152,20.8249,20.4169,20.65,253900.0
2022-05-19 14:30:00,21.24,21.71,21.14,21.52,459435.0,20.6306,21.0871,20.5335,20.9026,459435.0
2022-05-19 15:00:00,21.52,21.71,20.82,20.82,459040.0,20.9026,21.0871,20.2227,20.2227,459040.0
2022-05-19 15:30:00,20.81,20.98,20.44,20.49,818132.0,20.213,20.3781,19.8536,19.9021,818132.0
2022-05-20 09:30:00,21.57,21.64,20.63,20.91,2039458.0,20.9511,21.0191,20.0381,20.3101,2039458.0
2022-05-20 10:00:00,20.94,20.97,20.34,20.83,808720.0,20.3392,20.3684,19.7564,20.2324,808720.0
2022-05-20 10:30:00,20.8,20.89,19.78,19.83,726965.0,20.2032,20.2907,19.2125,19.2611,726965.0
2022-05-20 11:00:00,19.83,19.94,19.09,19.41,907159.0,19.2611,19.3679,18.5423,18.8531,907159.0
2022-05-20 11:30:00,19.39,19.59,19.21,19.21,544693.0,18.8337,19.028,18.6589,18.6589,544693.0
2022-05-20 12:00:00,19.21,19.25,18.5,18.61,1038964.0,18.6589,18.6977,17.9692,18.0761,1038964.0
2022-05-20 12:30:00,18.6,18.71,18.01,18.1,1215132.0,18.0664,18.1732,17.4933,17.5807,1215132.0
2022-05-20 13:00:00,18.1,18.19,17.68,17.7,1307132.0,17.5807,17.6681,17.1728,17.1922,1307132.0
2022-05-20 13:30:00,17.69,18.61,17.67,18.53,952927.0,17.1825,18.0761,17.163,17.9984,952927.0
2022-05-20 14:00:00,18.51,18.55,17.97,18.15,464258.0,17.9789,18.0178,17.4544,17.6293,464258.0
2022-05-20 14:30:00,18.13,18.64,17.91,18.29,457599.0,17.6098,18.1052,17.3962,17.7653,457599.0
2022-05-20 15:00:00,18.29,19.16,18.17,19.16,536504.0,17.7653,18.6103,17.6487,18.6103,536504.0
2022-05-20 15:30:00,19.16,20.38,19.03,20.34,1683481.0,18.6103,19.7953,18.484,19.7564,1683481.0
2022-05-23 09:30:00,19.93,20.82,19.7,20.03,1660128.0,19.3582,20.2227,19.1348,19.4553,1660128.0
2022-05-23 10:00:00,20.02,20.06,19.46,19.89,860432.0,19.4456,19.4845,18.9017,19.3193,860432.0
2022-05-23 10:30:00,19.9,20.19,19.47,19.74,649837.0,19.3291,19.6107,18.9114,19.1737,649837.0
2022-05-23 11:00:00,19.77,20.44,19.66,20.43,484017.0,19.2028,19.8536,19.0959,19.8439,484017.0
2022-05-23 11:30:00,20.43,20.76,20.33,20.48,778167.0,19.8439,20.1644,19.7467,19.8924,778167.0
2022-05-23 12:00:00,20.45,20.7,20.37,20.42,354348.0,19.8633,20.1061,19.7856,19.8341,354348.0
2022-05-23 12:30:00,20.43,20.49,20.12,20.24,294611.0,19.8439,19.9021,19.5427,19.6593,294611.0
2022-05-23 13:00:00,20.24,20.25,19.82,20.04,367802.0,19.6593,19.669,19.2514,19.465,367802.0
2022-05-23 13:30:00,20.03,20.4,19.97,20.34,250426.0,19.4553,19.8147,19.3971,19.7564,250426.0
2022-05-23 14:00:00,20.35,20.59,20.19,20.43,311236.0,19.7661,19.9993,19.6107,19.8439,311236.0
2022-05-23 14:30:00,20.45,20.68,20.34,20.38,352323.0,19.8633,20.0867,19.7564,19.7953,352323.0
2022-05-23 15:00:00,20.37,20.58,20.15,20.24,433963.0,19.7856,19.9896,19.5719,19.6593,433963.0
2022-05-23 15:30:00,20.23,20.63,20.0,20.61,751010.0,19.6496,20.0381,19.4262,20.0187,751010.0
2022-05-24 09:30:00,19.73,19.88,18.72,18.77,1492802.0,19.1639,19.3096,18.1829,18.2315,1492802.0
2022-05-24 10:00:00,18.77,19.14,18.45,19.1,723162.0,18.2315,18.5909,17.9207,18.552,723162.0
2022-05-24 10:30:00,19.09,19.29,18.65,18.79,497658.0,18.5423,18.7366,18.1149,18.2509,497658.0
2022-05-24 11:00:00,18.77,18.9,18.55,18.79,363628.0,18.2315,18.3578,18.0178,18.2509,363628.0
2022-05-24 11:30:00,18.79,19.19,18.58,19.04,435333.0,18.2509,18.6394,18.0469,18.4937,435333.0
2022-05-24 12:00:00,19.03,19.73,18.94,19.2,471044.0,18.484,19.1639,18.3966,18.6491,471044.0
2022-05-24 12:30:00,19.2,19.27,18.8,18.99,538830.0,18.6491,18.7171,18.2606,18.4452,538830.0
2022-05-24 13:00:00,18.98,19.0,18.74,18.96,677097.0,18.4355,18.4549,18.2023,18.416,677097.0
2022-05-24 13:30:00,18.95,19.37,18.85,19.26,444870.0,18.4063,18.8143,18.3092,18.7074,444870.0
2022-05-24 14:00:00,19.27,19.6,19.05,19.2,373814.0,18.7171,19.0377,18.5034,18.6491,373814.0
2022-05-24 14:30:00,19.19,19.36,18.65,18.85,363052.0,18.6394,18.8046,18.1149,18.3092,363052.0
2022-05-24 15:00:00,18.84,19.09,18.7,18.97,352923.0,18.2995,18.5423,18.1635,18.4257,352923.0
2022-05-24 15:30:00,18.99,19.52,18.9,19.08,761635.0,18.4452,18.96,18.3578,18.5326,761635.0
2022-05-25 09:30:00,18.73,19.83,18.72,19.35,1470169.0,18.1926,19.2611,18.1829,18.7948,1470169.0
2022-05-25 10:00:00,19.36,19.73,19.07,19.72,528830.0,18.8046,19.1639,18.5229,19.1542,528830.0
2022-05-25 10:30:00,19.74,19.93,19.37,19.56,641828.0,19.1737,19.3582,18.8143,18.9988,641828.0
2022-05-25 11:00:00,19.56,19.61,19.3,19.45,236779.0,18.9988,19.0474,18.7463,18.892,236779.0
2022-05-25 11:30:00,19.44,19.6,19.16,19.49,298117.0,18.8823,19.0377,18.6103,18.9308,298117.0
2022-05-25 12:00:00,19.49,19.64,19.15,19.24,322835.0,18.9308,19.0765,18.6006,18.688,322835.0
2022-05-25 12:30:00,19.25,19.37,19.13,19.34,322069.0,18.6977,18.8143,18.5812,18.7851,322069.0
2022-05-25 13:00:00,19.33,19.35,19.13,19.31,148836.0,18.7754,18.7948,18.5812,18.756,148836.0
2022-05-25 13:30:00,19.29,19.55,19.28,19.48,266839.0,18.7366,18.9891,18.7268,18.9211,266839.0
2022-05-25 14:00:00,19.47,20.11,19.16,20.09,1053998.0,18.9114,19.533,18.6103,19.5136,1053998.0
2022-05-25 14:30:00,20.11,20.36,20.04,20.32,716967.0,19.533,19.7759,19.465,19.737,716967.0
2022-05-25 15:00:00,20.32,20.71,20.3,20.47,792433.0,19.737,20.1158,19.7176,19.8827,792433.0
2022-05-25 15:30:00,20.48,20.56,19.95,20.23,661033.0,19.8924,19.9701,19.3776,19.6496,661033.0
2022-05-26 09:30:00,19.61,21.37,19.48,21.3,1788162.0,19.0474,20.7569,18.9211,20.6889,1788162.0
2022-05-26 10:00:00,21.32,21.93,21.17,21.79,2190542.0,20.7083,21.3008,20.5626,21.1648,2190542.0
2022-05-26 10:30:00,21.79,21.87,21.36,21.87,808552.0,21.1648,21.2425,20.7472,21.2425,808552.0
2022-05-26 11:00:00,21.87,22.27,21.85,22.08,676110.0,21.2425,21.6311,21.2231,21.4465,676110.0
2022-05-26 11:30:00,22.09,22.2,21.84,22.16,532606.0,21.4562,21.5631,21.2134,21.5242,532606.0
2022-05-26 12:00:00,22.16,22.63,22.03,22.62,493530.0,21.5242,21.9807,21.3979,21.971,493530.0
2022-05-26 12:30:00,22.61,22.7,22.48,22.69,361970.0,21.9613,22.0487,21.835,22.039,361970.0
2022-05-26 13:00:00,22.69,22.82,22.44,22.54,734140.0,22.039,22.1653,21.7962,21.8933,734140.0
2022-05-26 13:30:00,22.55,22.81,22.55,22.78,555426.0,21.903,22.1556,21.903,22.1264,555426.0
2022-05-26 14:00:00,22.76,22.8,22.62,22.73,327925.0,22.107,22.1459,21.971,22.0779,327925.0
2022-05-26 14:30:00,22.75,22.77,22.64,22.7,321717.0,22.0973,22.1167,21.9904,22.0487,321717.0
2022-05-26 15:00:00,22.7,22.71,22.31,22.43,438153.0,22.0487,22.0584,21.6699,21.7865,438153.0
2022-05-26 15:30:00,22.42,22.81,22.38,22.57,597986.0,21.7768,22.1556,21.7379,21.9225,597986.0
2022-05-27 09:30:00,23.64,24.36,23.6,24.15,1919730.0,22.9618,23.6611,22.9229,23.4571,1919730.0
2022-05-27 10:00:00,24.16,24.43,23.99,24.35,752888.0,23.4668,23.7291,23.3017,23.6514,752888.0
2022-05-27 10:30:00,24.37,24.6,24.17,24.22,624498.0,23.6708,23.8942,23.4766,23.5251,624498.0
2022-05-27 11:00:00,24.23,24.59,24.12,24.51,337164.0,23.5348,23.8845,23.428,23.8068,337164.0
2022-05-27 11:30:00,24.52,24.71,24.49,24.69,395570.0,23.8165,24.0011,23.7874,23.9816,395570.0
2022-05-27 12:00:00,24.69,24.84,24.59,24.69,488868.0,23.9816,24.1273,23.8845,23.9816,488868.0
2022-05-27 12:30:00,24.69,24.81,24.6,24.77,355123.0,23.9816,24.0982,23.8942,24.0593,355123.0
2022-05-27 13:00:00,24.75,24.78,24.59,24.67,235258.0,24.0399,24.0691,23.8845,23.9622,235258.0
2022-05-27 13:30:00,24.68,24.83,24.58,24.83,305839.0,23.9719,24.1176,23.8748,24.1176,305839.0
2022-05-27 14:00:00,24.83,25.05,24.74,25.0,449062.0,24.1176,24.3313,24.0302,24.2827,449062.0
2022-05-27 14:30:00,25.0,25.13,24.95,25.09,269464.0,24.2827,24.409,24.2342,24.3702,269464.0
2022-05-27 15:00:00,25.08,25.43,25.03,25.39,464779.0,24.3604,24.7004,24.3119,24.6615,464779.0
2022-05-27 15:30:00,25.39,25.4,24.95,25.29,749132.0,24.6615,24.6713,24.2342,24.5644,749132.0
2022-05-31 09:30:00,25.14,25.25,23.77,24.18,1456242.0,24.4187,24.5256,23.088,23.4863,1456242.0
2022-05-31 10:00:00,24.15,24.66,23.75,24.54,703188.0,23.4571,23.9525,23.0686,23.8359,703188.0
2022-05-31 10:30:00,24.54,25.03,24.51,24.67,509251.0,23.8359,24.3119,23.8068,23.9622,509251.0
2022-05-31 11:00:00,24.66,24.89,24.32,24.49,323184.0,23.9525,24.1759,23.6222,23.7874,323184.0
2022-05-31 11:30:00,24.45,25.37,24.3,25.33,443752.0,23.7485,24.6421,23.6028,24.6033,443752.0
2022-05-31 12:00:00,25.32,25.59,24.93,25.16,437824.0,24.5936,24.8558,24.2147,24.4381,437824.0
2022-05-31 12:30:00,25.17,25.57,25.06,25.44,240872.0,24.4479,24.8364,24.341,24.7101,240872.0
2022-05-31 13:00:00,25.42,25.46,24.93,25.01,215159.0,24.6907,24.7295,24.2147,24.2925,215159.0
2022-05-31 13:30:00,24.99,25.47,24.88,25.46,195003.0,24.273,24.7393,24.1662,24.7295,195003.0
2022-05-31 14:00:00,25.43,25.49,25.18,25.27,273541.0,24.7004,24.7587,24.4576,24.545,273541.0
2022-05-31 14:30:00,25.28,25.31,24.36,24.6,300775.0,24.5547,24.5838,23.6611,23.8942,300775.0
2022-05-31 15:00:00,24.59,25.25,24.4,25.2,267669.0,23.8845,24.5256,23.7,24.477,267669.0
2022-05-31 15:30:00,25.21,25.38,24.82,24.87,697805.0,24.4867,24.6518,24.1079,24.1565,697805.0
2022-06-01 09:30:00,25.34,25.71,24.92,25.21,1077542.0,24.613,24.9724,24.205,24.4867,1077542.0
2022-06-01 10:00:00,25.26,25.29,24.05,24.15,855274.0,24.5353,24.5644,23.36,23.4571,855274.0
2022-06-01 10:30:00,24.1,24.51,23.83,24.3,698249.0,23.4086,23.8068,23.1463,23.6028,698249.0
2022-06-01 11:00:00,24.29,24.31,23.52,23.8,534322.0,23.5931,23.6125,22.8452,23.1172,534322.0
2022-06-01 11:30:00,23.79,23.88,23.16,23.19,678852.0,23.1075,23.1949,22.4955,22.5247,678852.0
2022-06-01 12:00:00,23.18,23.23,22.72,22.93,548223.0,22.515,22.5635,22.0682,22.2721,548223.0
2022-06-01 12:30:00,22.92,23.21,22.78,23.15,297672.0,22.2624,22.5441,22.1264,22.4858,297672.0
2022-06-01 13:00:00,23.14,23.58,23.06,23.46,668266.0,22.4761,22.9035,22.3984,22.7869,668266.0
2022-06-01 13:30:00,23.45,23.7,23.28,23.57,345716.0,22.7772,23.02,22.6121,22.8938,345716.0
2022-06-01 14:00:00,23.56,24.26,23.52,24.21,358958.0,22.8841,23.564,22.8452,23.5154,358958.0
2022-06-01 14:30:00,24.22,24.37,23.95,24.05,338735.0,23.5251,23.6708,23.2629,23.36,338735.0
2022-06-01 15:00:00,24.06,24.4,23.86,24.14,303844.0,23.3697,23.7,23.1754,23.4474,303844.0
2022-06-01 15:30:00,24.12,24.4,23.67,23.67,552400.0,23.428,23.7,22.9909,22.9909,552400.0
2022-06-02 09:30:00,23.5,24.61,23.3,24.27,1483423.0,22.8258,23.9039,22.6315,23.5737,1483423.0
2022-06-02 10:00:00,24.27,24.79,24.04,24.21,689289.0,23.5737,24.0788,23.3503,23.5154,689289.0
2022-06-02 10:30:00,24.21,24.71,24.18,24.7,378360.0,23.5154,24.0011,23.4863,23.9913,378360.0
2022-06-02 11:00:00,24.68,25.26,24.59,25.17,530567.0,23.9719,24.5353,23.8845,24.4479,530567.0
2022-06-02 11:30:00,25.18,25.44,24.94,25.08,451614.0,24.4576,24.7101,24.2245,24.3604,451614.0
2022-06-02 12:00:00,25.09,25.43,25.03,25.39,279128.0,24.3702,24.7004,24.3119,24.6615,279128.0
2022-06-02 12:30:00,25.4,25.61,25.32,25.48,451428.0,24.6713,24.8752,24.5936,24.749,451428.0
2022-06-02 13:00:00,25.49,25.67,25.33,25.6,413733.0,24.7587,24.9335,24.6033,24.8655,413733.0
2022-06-02 13:30:00,25.59,25.79,25.57,25.74,304292.0,24.8558,25.0501,24.8364,25.0015,304292.0
2022-06-02 14:00:00,25.73,26.0,25.71,25.89,433725.0,24.9918,25.254,24.9724,25.1472,433725.0
2022-06-02 14:30:00,25.88,26.07,25.68,25.7,432251.0,25.1375,25.322,24.9432,24.9627,432251.0
2022-06-02 15:00:00,25.69,25.95,25.59,25.64,282951.0,24.9529,25.2055,24.8558,24.9044,282951.0
2022-06-02 15:30:00,25.64,26.28,25.64,26.26,827168.0,24.9044,25.526,24.9044,25.5066,827168.0
2022-06-03 09:30:00,24.55,24.82,24.0,24.73,1241563.0,23.8456,24.1079,23.3114,24.0205,1241563.0
2022-06-03 10:00:00,24.74,24.94,24.26,24.34,737290.0,24.0302,24.2245,23.564,23.6417,737290.0
2022-06-03 10:30:00,24.32,24.33,23.87,23.99,573181.0,23.6222,23.632,23.1852,23.3017,573181.0
2022-06-03 11:00:00,23.99,24.0,23.5,23.71,467086.0,23.3017,23.3114,22.8258,23.0297,467086.0
2022-06-03 11:30:00,23.69,24.18,23.69,23.92,263055.0,23.0103,23.4863,23.0103,23.2337,263055.0
2022-06-03 12:00:00,23.91,24.23,23.77,24.12,294678.0,23.224,23.5348,23.088,23.428,294678.0
2022-06-03 12:30:00,24.14,24.43,24.02,24.38,425482.0,23.4474,23.7291,23.3309,23.6805,425482.0
2022-06-03 13:00:00,24.38,24.63,24.14,24.32,227982.0,23.6805,23.9234,23.4474,23.6222,227982.0
2022-06-03 13:30:00,24.26,24.26,23.98,24.09,164201.0,23.564,23.564,23.292,23.3988,164201.0
2022-06-03 14:00:00,24.11,24.46,23.99,24.46,143196.0,23.4183,23.7582,23.3017,23.7582,143196.0
2022-06-03 14:30:00,24.46,24.46,24.04,24.17,161819.0,23.7582,23.7582,23.3503,23.4766,161819.0
2022-06-03 15:00:00,24.17,24.24,23.73,23.97,272345.0,23.4766,23.5445,23.0492,23.2823,272345.0
2022-06-03 15:30:00,23.96,24.05,23.74,23.89,515032.0,23.2726,23.36,23.0589,23.2046,515032.0
2022-06-06 09:30:00,25.33,25.57,24.51,24.94,1397271.0,24.6033,24.8364,23.8068,24.2245,1397271.0
2022-06-06 10:00:00,24.95,25.47,24.95,25.16,398572.0,24.2342,24.7393,24.2342,24.4381,398572.0
2022-06-06 10:30:00,25.15,25.29,24.93,25.07,262694.0,24.4284,24.5644,24.2147,24.3507,262694.0
2022-06-06 11:00:00,25.09,25.17,24.24,24.46,461820.0,24.3702,24.4479,23.5445,23.7582,461820.0
2022-06-06 11:30:00,24.46,24.65,24.24,24.57,257022.0,23.7582,23.9428,23.5445,23.8651,257022.0
2022-06-06 12:00:00,24.57,24.57,23.65,23.65,330624.0,23.8651,23.8651,22.9715,22.9715,330624.0
2022-06-06 12:30:00,23.64,24.04,23.48,23.95,216619.0,22.9618,23.3503,22.8063,23.2629,216619.0
2022-06-06 13:00:00,23.95,24.0,23.58,23.84,161994.0,23.2629,23.3114,22.9035,23.156,161994.0
2022-06-06 13:30:00,23.82,24.48,23.81,24.48,294401.0,23.1366,23.7777,23.1269,23.7777,294401.0
2022-06-06 14:00:00,24.48,24.51,23.85,23.93,254575.0,23.7777,23.8068,23.1657,23.2434,254575.0
2022-06-06 14:30:00,23.9,23.96,23.58,23.82,177165.0,23.2143,23.2726,22.9035,23.1366,177165.0
2022-06-06 15:00:00,23.78,23.86,23.51,23.66,215929.0,23.0977,23.1754,22.8355,22.9812,215929.0
2022-06-06 15:30:00,23.65,23.94,23.54,23.91,462113.0,22.9715,23.2532,22.8646,23.224,462113.0
2022-06-07 09:30:00,23.07,23.63,22.55,23.28,858483.0,22.4081,22.952,21.903,22.6121,858483.0
2022-06-07 10:00:00,23.27,23.83,23.07,23.77,471302.0,22.6024,23.1463,22.4081,23.088,471302.0
2022-06-07 10:30:00,23.76,24.43,23.69,24.17,633945.0,23.0783,23.7291,23.0103,23.4766,633945.0
2022-06-07 11:00:00,24.18,24.28,23.73,23.73,321430.0,23.4863,23.5834,23.0492,23.0492,321430.0
2022-06-07 11:30:00,23.72,23.79,23.38,23.73,296105.0,23.0395,23.1075,22.7092,23.0492,296105.0
2022-06-07 12:00:00,23.75,23.84,23.55,23.78,159144.0,23.0686,23.156,22.8743,23.0977,159144.0
2022-06-07 12:30:00,23.79,24.04,23.66,24.04,164998.0,23.1075,23.3503,22.9812,23.3503,164998.0
2022-06-07 13:00:00,24.05,24.31,23.98,24.26,176197.0,23.36,23.6125,23.292,23.564,176197.0
2022-06-07 13:30:00,24.26,24.29,24.11,24.17,149225.0,23.564,23.5931,23.4183,23.4766,149225.0
2022-06-07 14:00:00,24.19,24.54,24.1,24.42,243251.0,23.496,23.8359,23.4086,23.7194,243251.0
2022-06-07 14:30:00,24.43,24.47,24.09,24.21,173031.0,23.7291,23.7679,23.3988,23.5154,173031.0
2022-06-07 15:00:00,24.21,24.48,24.19,24.43,117785.0,23.5154,23.7777,23.496,23.7291,117785.0
2022-06-07 15:30:00,24.41,24.74,24.38,24.58,533335.0,23.7097,24.0302,23.6805,23.8748,533335.0
2022-06-08 09:30:00,24.19,24.46,23.45,24.36,1013017.0,23.496,23.7582,22.7772,23.6611,1013017.0
2022-06-08 10:00:00,24.35,24.4,23.63,23.79,521747.0,23.6514,23.7,22.952,23.1075,521747.0
2022-06-08 10:30:00,23.79,24.09,23.73,23.81,253128.0,23.1075,23.3988,23.0492,23.1269,253128.0
2022-06-08 11:00:00,23.81,24.09,23.66,24.0,247975.0,23.1269,23.3988,22.9812,23.3114,247975.0
2022-06-08 11:30:00,23.99,24.09,23.59,23.59,293308.0,23.3017,23.3988,22.9132,22.9132,293308.0
2022-06-08 12:00:00,23.58,23.73,23.13,23.24,346771.0,22.9035,23.0492,22.4664,22.5732,346771.0
2022-06-08 12:30:00,23.23,23.23,22.67,22.84,481213.0,22.5635,22.5635,22.0196,22.1847,481213.0
2022-06-08 13:00:00,22.84,22.9,22.69,22.79,298156.0,22.1847,22.243,22.039,22.1361,298156.0
2022-06-08 13:30:00,22.78,22.89,22.42,22.83,571313.0,22.1264,22.2333,21.7768,22.175,571313.0
2022-06-08 14:00:00,22.83,23.05,22.67,22.81,213095.0,22.175,22.3887,22.0196,22.1556,213095.0
2022-06-08 14:30:00,22.79,22.88,22.59,22.77,130144.0,22.1361,22.2236,21.9419,22.1167,130144.0
2022-06-08 15:00:00,22.76,22.89,22.49,22.84,301824.0,22.107,22.2333,21.8448,22.1847,301824.0
2022-06-08 15:30:00,22.85,22.99,22.7,22.89,406560.0,22.1944,22.3304,22.0487,22.2333,406560.0
2022-06-09 09:30:00,22.31,23.26,22.26,23.05,845747.0,21.6699,22.5927,21.6214,22.3887,845747.0
2022-06-09 10:00:00,23.1,23.39,22.59,23.38,379987.0,22.4373,22.7189,21.9419,22.7092,379987.0
2022-06-09 10:30:00,23.4,23.55,22.74,22.89,488142.0,22.7286,22.8743,22.0876,22.2333,488142.0
2022-06-09 11:00:00,22.86,22.9,22.54,22.68,244017.0,22.2041,22.243,21.8933,22.0293,244017.0
2022-06-09 11:30:00,22.66,23.02,22.55,22.89,266617.0,22.0099,22.3595,21.903,22.2333,266617.0
2022-06-09 12:00:00,22.9,23.0,22.67,22.88,137165.0,22.243,22.3401,22.0196,22.2236,137165.0
2022-06-09 12:30:00,22.88,23.05,22.77,23.0,129075.0,22.2236,22.3887,22.1167,22.3401,129075.0
2022-06-09 13:00:00,23.03,23.13,22.71,22.75,114937.0,22.3693,22.4664,22.0584,22.0973,114937.0
2022-06-09 13:30:00,22.75,22.75,22.46,22.64,213089.0,22.0973,22.0973,21.8156,21.9904,213089.0
2022-06-09 14:00:00,22.64,22.68,22.4,22.53,147482.0,21.9904,22.0293,21.7573,21.8836,147482.0
2022-06-09 14:30:00,22.51,22.51,22.02,22.02,456288.0,21.8642,21.8642,21.3882,21.3882,456288.0
2022-06-09 15:00:00,22.01,22.03,21.59,21.59,550969.0,21.3785,21.3979,20.9706,20.9706,550969.0
2022-06-09 15:30:00,21.58,21.66,21.04,21.04,1014637.0,20.9609,21.0386,20.4364,20.4364,1014637.0
2022-06-10 09:30:00,19.98,20.5,19.68,19.75,1737591.0,19.4068,19.9118,19.1154,19.1834,1737591.0
2022-06-10 10:00:00,19.73,19.73,19.04,19.08,886118.0,19.1639,19.1639,18.4937,18.5326,886118.0
2022-06-10 10:30:00,19.07,19.4,18.97,18.97,778240.0,18.5229,18.8434,18.4257,18.4257,778240.0
2022-06-10 11:00:00,18.97,19.03,18.66,18.72,1140770.0,18.4257,18.484,18.1246,18.1829,1140770.0
2022-06-10 11:30:00,18.71,19.16,18.66,19.08,528605.0,18.1732,18.6103,18.1246,18.5326,528605.0
2022-06-10 12:00:00,19.07,19.27,18.88,18.95,319867.0,18.5229,18.7171,18.3383,18.4063,319867.0
2022-06-10 12:30:00,18.99,19.23,18.88,19.04,225108.0,18.4452,18.6783,18.3383,18.4937,225108.0
2022-06-10 13:00:00,19.04,19.25,18.94,19.24,206442.0,18.4937,18.6977,18.3966,18.688,206442.0
2022-06-10 13:30:00,19.23,19.64,19.05,19.23,391738.0,18.6783,19.0765,18.5034,18.6783,391738.0
2022-06-10 14:00:00,19.24,19.26,19.01,19.1,299634.0,18.688,18.7074,18.4646,18.552,299634.0
2022-06-10 14:30:00,19.18,19.32,18.98,19.3,314321.0,18.6297,18.7657,18.4355,18.7463,314321.0
2022-06-10 15:00:00,19.28,19.48,19.0,19.34,913115.0,18.7268,18.9211,18.4549,18.7851,913115.0
2022-06-10 15:30:00,19.33,19.36,18.75,18.75,1270447.0,18.7754,18.8046,18.2121,18.2121,1270447.0
2022-06-13 09:30:00,16.93,17.4,16.63,16.64,2125880.0,16.4443,16.9008,16.1529,16.1626,2125880.0
2022-06-13 10:00:00,16.63,16.87,16.03,16.07,1528412.0,16.1529,16.386,15.5701,15.6089,1528412.0
2022-06-13 10:30:00,16.06,16.23,15.75,15.76,1268292.0,15.5992,15.7644,15.2981,15.3078,1268292.0
2022-06-13 11:00:00,15.75,15.97,15.52,15.79,835477.0,15.2981,15.5118,15.0747,15.337,835477.0
2022-06-13 11:30:00,15.79,16.1,15.7,15.85,498917.0,15.337,15.6381,15.2496,15.3953,498917.0
2022-06-13 12:00:00,15.84,16.14,15.74,16.14,429426.0,15.3855,15.6769,15.2884,15.6769,429426.0
2022-06-13 12:30:00,16.12,16.71,16.05,16.07,583345.0,15.6575,16.2306,15.5895,15.6089,583345.0
2022-06-13 13:00:00,16.07,16.1,15.96,16.03,350639.0,15.6089,15.6381,15.5021,15.5701,350639.0
2022-06-13 13:30:00,16.02,16.47,15.95,16.45,353503.0,15.5604,15.9975,15.4924,15.978,353503.0
2022-06-13 14:00:00,16.43,16.43,16.04,16.08,233174.0,15.9586,15.9586,15.5798,15.6187,233174.0
2022-06-13 14:30:00,16.07,16.2,15.85,15.89,382905.0,15.6089,15.7352,15.3953,15.4341,382905.0
2022-06-13 15:00:00,15.87,16.15,15.53,15.54,691377.0,15.4147,15.6866,15.0844,15.0942,691377.0
2022-06-13 15:30:00,15.53,15.64,15.34,15.49,1553904.0,15.0844,15.1913,14.8999,15.0456,1553904.0
2022-06-14 09:30:00,16.02,16.2,15.46,16.06,1798732.0,15.5604,15.7352,15.0164,15.5992,1798732.0
2022-06-14 10:00:00,16.05,16.21,15.53,15.57,712879.0,15.5895,15.7449,15.0844,15.1233,712879.0
2022-06-14 10:30:00,15.57,16.04,15.51,15.84,640205.0,15.1233,15.5798,15.065,15.3855,640205.0
2022-06-14 11:00:00,15.81,15.92,15.54,15.67,709961.0,15.3564,15.4632,15.0942,15.2204,709961.0
2022-06-14 11:30:00,15.66,15.96,15.55,15.92,582827.0,15.2107,15.5021,15.1039,15.4632,582827.0
2022-06-14 12:00:00,15.91,15.91,15.58,15.62,273565.0,15.4535,15.4535,15.133,15.1719,273565.0
2022-06-14 12:30:00,15.64,15.7,15.55,15.66,296031.0,15.1913,15.2496,15.1039,15.2107,296031.0
2022-06-14 13:00:00,15.68,16.16,15.61,15.89,500694.0,15.2301,15.6964,15.1621,15.4341,500694.0
2022-06-14 13:30:00,15.89,15.92,15.56,15.61,400782.0,15.4341,15.4632,15.1136,15.1621,400782.0
2022-06-14 14:00:00,15.61,15.85,15.61,15.81,244466.0,15.1621,15.3953,15.1621,15.3564,244466.0
2022-06-14 14:30:00,15.81,15.85,15.55,15.61,256464.0,15.3564,15.3953,15.1039,15.1621,256464.0
2022-06-14 15:00:00,15.6,15.61,15.22,15.53,433961.0,15.1524,15.1621,14.7833,15.0844,433961.0
2022-06-14 15:30:00,15.53,15.94,15.53,15.78,757711.0,15.0844,15.4827,15.0844,15.3273,757711.0
2022-06-15 09:30:00,16.32,16.52,16.11,16.33,1559953.0,15.8518,16.046,15.6478,15.8615,1559953.0
2022-06-15 10:00:00,16.33,16.7,16.29,16.36,803922.0,15.8615,16.2209,15.8226,15.8906,803922.0
2022-06-15 10:30:00,16.36,16.38,16.09,16.25,633750.0,15.8906,15.9101,15.6284,15.7838,633750.0
2022-06-15 11:00:00,16.26,16.32,16.07,16.18,399674.0,15.7935,15.8518,15.6089,15.7158,399674.0
2022-06-15 11:30:00,16.15,16.41,16.11,16.4,328993.0,15.6866,15.9392,15.6478,15.9295,328993.0
2022-06-15 12:00:00,16.39,16.5,16.37,16.48,338103.0,15.9198,16.0266,15.9003,16.0072,338103.0
2022-06-15 12:30:00,16.46,16.48,16.09,16.12,337940.0,15.9878,16.0072,15.6284,15.6575,337940.0
2022-06-15 13:00:00,16.12,16.36,16.09,16.34,455859.0,15.6575,15.8906,15.6284,15.8712,455859.0
2022-06-15 13:30:00,16.34,16.56,16.22,16.52,407949.0,15.8712,16.0849,15.7546,16.046,407949.0
2022-06-15 14:00:00,16.5,16.77,15.62,15.88,1454078.0,16.0266,16.2889,15.1719,15.4244,1454078.0
2022-06-15 14:30:00,15.88,17.39,15.48,16.49,2415830.0,15.4244,16.8911,15.0359,16.0169,2415830.0
2022-06-15 15:00:00,16.52,17.16,16.45,17.16,1196716.0,16.046,16.6677,15.978,16.6677,1196716.0
2022-06-15 15:30:00,17.14,17.42,16.52,16.62,2567292.0,16.6482,16.9202,16.046,16.1432,2567292.0
2022-06-16 09:30:00,15.16,15.19,14.29,14.29,3469387.0,14.7251,14.7542,13.88,13.88,3469387.0
2022-06-16 10:00:00,14.29,14.29,14.05,14.19,1381032.0,13.88,13.88,13.6469,13.7829,1381032.0
2022-06-16 10:30:00,14.18,14.19,13.52,13.68,1697398.0,13.7732,13.7829,13.1321,13.2875,1697398.0
2022-06-16 11:00:00,13.67,14.04,13.65,13.93,806737.0,13.2778,13.6372,13.2584,13.5303,806737.0
2022-06-16 11:30:00,13.94,13.95,13.52,13.63,774385.0,13.5401,13.5498,13.1321,13.2389,774385.0
2022-06-16 12:00:00,13.63,13.66,13.4,13.56,641296.0,13.2389,13.2681,13.0155,13.171,641296.0
2022-06-16 12:30:00,13.55,13.71,13.37,13.65,567924.0,13.1612,13.3167,12.9864,13.2584,567924.0
2022-06-16 13:00:00,13.66,13.78,13.46,13.7,498693.0,13.2681,13.3846,13.0738,13.3069,498693.0
2022-06-16 13:30:00,13.69,13.76,13.26,13.26,774254.0,13.2972,13.3652,12.8796,12.8796,774254.0
2022-06-16 14:00:00,13.25,13.35,13.13,13.13,574606.0,12.8699,12.967,12.7533,12.7533,574606.0
2022-06-16 14:30:00,13.13,13.32,12.99,13.18,1015886.0,12.7533,12.9378,12.6173,12.8019,1015886.0
2022-06-16 15:00:00,13.17,13.56,13.15,13.5,1009799.0,12.7921,13.171,12.7727,13.1127,1009799.0
2022-06-16 15:30:00,13.48,13.54,13.24,13.54,1181705.0,13.0933,13.1515,12.8601,13.1515,1181705.0
2022-06-17 09:30:00,13.65,14.02,13.51,13.92,1683575.0,13.2584,13.6178,13.1224,13.5206,1683575.0
2022-06-17 10:00:00,13.93,13.95,13.11,13.18,1102665.0,13.5303,13.5498,12.7339,12.8019,1102665.0
2022-06-17 10:30:00,13.19,13.23,12.78,13.18,1068211.0,12.8116,12.8504,12.4133,12.8019,1068211.0
2022-06-17 11:00:00,13.18,13.72,13.04,13.67,926103.0,12.8019,13.3264,12.6659,13.2778,926103.0
2022-06-17 11:30:00,13.67,13.73,13.32,13.35,601759.0,13.2778,13.3361,12.9378,12.967,601759.0
2022-06-17 12:00:00,13.34,13.54,13.23,13.47,302417.0,12.9573,13.1515,12.8504,13.0835,302417.0
2022-06-17 12:30:00,13.48,13.71,13.4,13.61,391650.0,13.0933,13.3167,13.0155,13.2195,391650.0
2022-06-17 13:00:00,13.61,14.01,13.58,13.8,724642.0,13.2195,13.608,13.1904,13.4041,724642.0
2022-06-17 13:30:00,13.81,13.89,13.63,13.74,222164.0,13.4138,13.4915,13.2389,13.3458,222164.0
2022-06-17 14:00:00,13.77,13.85,13.73,13.76,262897.0,13.3749,13.4526,13.3361,13.3652,262897.0
2022-06-17 14:30:00,13.75,13.93,13.64,13.69,312906.0,13.3555,13.5303,13.2487,13.2972,312906.0
2022-06-17 15:00:00,13.69,13.81,13.41,13.8,538294.0,13.2972,13.4138,13.0253,13.4041,538294.0
2022-06-17 15:30:00,13.81,13.83,13.59,13.68,747334.0,13.4138,13.4332,13.2001,13.2875,747334.0
2022-06-21 09:30:00,14.58,15.28,14.5,15.28,2903303.0,14.1617,14.8416,14.084,14.8416,2903303.0
2022-06-21 10:00:00,15.29,15.42,15.03,15.07,1620800.0,14.8513,14.9776,14.5988,14.6376,1620800.0
2022-06-21 10:30:00,15.08,15.22,15.02,15.16,621726.0,14.6473,14.7833,14.5891,14.7251,621726.0
2022-06-21 11:00:00,15.16,15.19,15.03,15.09,679567.0,14.7251,14.7542,14.5988,14.6571,679567.0
2022-06-21 11:30:00,15.1,15.21,14.88,14.88,1259592.0,14.6668,14.7736,14.4531,14.4531,1259592.0
2022-06-21 12:00:00,14.88,14.97,14.8,14.9,330450.0,14.4531,14.5405,14.3754,14.4725,330450.0
2022-06-21 12:30:00,14.91,15.11,14.88,15.11,362175.0,14.4822,14.6765,14.4531,14.6765,362175.0
2022-06-21 13:00:00,15.12,15.14,14.96,14.97,310110.0,14.6862,14.7056,14.5308,14.5405,310110.0
2022-06-21 13:30:00,14.98,15.09,14.93,14.94,260322.0,14.5502,14.6571,14.5017,14.5114,260322.0
2022-06-21 14:00:00,14.93,14.94,14.83,14.87,257168.0,14.5017,14.5114,14.4045,14.4434,257168.0
2022-06-21 14:30:00,14.88,15.02,14.84,14.98,401593.0,14.4531,14.5891,14.4142,14.5502,401593.0
2022-06-21 15:00:00,14.97,15.07,14.9,14.97,402130.0,14.5405,14.6376,14.4725,14.5405,402130.0
2022-06-21 15:30:00,14.96,14.99,14.75,14.81,1256573.0,14.5308,14.5599,14.3268,14.3851,1256573.0
2022-06-22 09:30:00,14.04,14.51,13.94,14.33,1957515.0,13.6551,14.1122,13.5579,13.9372,1957515.0
2022-06-22 10:00:00,14.36,14.87,14.16,14.86,1779690.0,13.9664,14.4624,13.7718,14.4526,1779690.0
2022-06-22 10:30:00,14.87,14.96,14.59,14.68,1184553.0,14.4624,14.5499,14.1901,14.2776,1184553.0
2022-06-22 11:00:00,14.68,14.68,14.46,14.62,555281.0,14.2776,14.2776,14.0636,14.2192,555281.0
2022-06-22 11:30:00,14.62,14.8,14.12,14.15,715204.0,14.2192,14.3943,13.7329,13.7621,715204.0
2022-06-22 12:00:00,14.14,14.31,14.04,14.27,631487.0,13.7524,13.9177,13.6551,13.8788,631487.0
2022-06-22 12:30:00,14.26,14.45,14.24,14.45,404505.0,13.8691,14.0539,13.8496,14.0539,404505.0
2022-06-22 13:00:00,14.45,14.59,14.33,14.52,292376.0,14.0539,14.1901,13.9372,14.122,292376.0
2022-06-22 13:30:00,14.53,14.63,14.44,14.56,175914.0,14.1317,14.229,14.0442,14.1609,175914.0
2022-06-22 14:00:00,14.57,14.8,14.55,14.59,493412.0,14.1706,14.3943,14.1511,14.1901,493412.0
2022-06-22 14:30:00,14.6,14.71,14.53,14.66,181525.0,14.1998,14.3068,14.1317,14.2581,181525.0
2022-06-22 15:00:00,14.66,14.69,14.39,14.41,233300.0,14.2581,14.2873,13.9955,14.015,233300.0
2022-06-22 15:30:00,14.4,14.44,14.23,14.28,1019255.0,14.0053,14.0442,13.8399,13.8885,1019255.0
2022-06-23 09:30:00,14.57,14.59,13.75,14.15,1609405.0,14.1706,14.1901,13.3731,13.7621,1609405.0
2022-06-23 10:00:00,14.14,14.27,13.84,14.02,483885.0,13.7524,13.8788,13.4606,13.6357,483885.0
2022-06-23 10:30:00,14.03,14.32,13.96,14.22,714489.0,13.6454,13.9275,13.5773,13.8302,714489.0
2022-06-23 11:00:00,14.23,14.27,13.97,14.08,731937.0,13.8399,13.8788,13.587,13.694,731937.0
2022-06-23 11:30:00,14.09,14.14,13.8,13.81,480041.0,13.7038,13.7524,13.4217,13.4314,480041.0
2022-06-23 12:00:00,13.8,13.82,13.59,13.8,659597.0,13.4217,13.4412,13.2175,13.4217,659597.0
2022-06-23 12:30:00,13.8,13.82,13.42,13.49,627960.0,13.4217,13.4412,13.0521,13.1202,627960.0
2022-06-23 13:00:00,13.48,13.6,13.35,13.45,442206.0,13.1105,13.2272,12.984,13.0813,442206.0
2022-06-23 13:30:00,13.46,13.6,13.37,13.57,260847.0,13.091,13.2272,13.0035,13.198,260847.0
2022-06-23 14:00:00,13.58,13.63,13.46,13.61,578204.0,13.2077,13.2564,13.091,13.2369,578204.0
2022-06-23 14:30:00,13.61,13.76,13.61,13.69,292821.0,13.2369,13.3828,13.2369,13.3147,292821.0
2022-06-23 15:00:00,13.68,13.85,13.64,13.83,328369.0,13.305,13.4703,13.2661,13.4509,328369.0
2022-06-23 15:30:00,13.83,14.09,13.83,13.99,1139256.0,13.4509,13.7038,13.4509,13.6065,1139256.0
2022-06-24 09:30:00,14.67,15.26,14.58,15.21,3095692.0,14.2679,14.8417,14.1803,14.7931,3095692.0
2022-06-24 10:00:00,15.2,15.85,15.2,15.7,1846523.0,14.7833,15.4155,14.7833,15.2696,1846523.0
2022-06-24 10:30:00,15.71,15.78,15.48,15.58,1220008.0,15.2793,15.3474,15.0557,15.1529,1220008.0
2022-06-24 11:00:00,15.58,15.69,15.27,15.48,936132.0,15.1529,15.2599,14.8514,15.0557,936132.0
2022-06-24 11:30:00,15.48,15.55,15.39,15.55,397000.0,15.0557,15.1237,14.9681,15.1237,397000.0
2022-06-24 12:00:00,15.56,15.6,15.43,15.53,383613.0,15.1335,15.1724,15.007,15.1043,383613.0
2022-06-24 12:30:00,15.54,15.69,15.48,15.61,272349.0,15.114,15.2599,15.0557,15.1821,272349.0
2022-06-24 13:00:00,15.6,15.66,15.51,15.52,176197.0,15.1724,15.2307,15.0848,15.0946,176197.0
2022-06-24 13:30:00,15.51,15.55,15.41,15.44,308628.0,15.0848,15.1237,14.9876,15.0167,308628.0
2022-06-24 14:00:00,15.45,15.53,15.37,15.51,263633.0,15.0265,15.1043,14.9487,15.0848,263633.0
2022-06-24 14:30:00,15.51,15.6,15.49,15.57,279763.0,15.0848,15.1724,15.0654,15.1432,279763.0
2022-06-24 15:00:00,15.57,15.58,15.43,15.47,256493.0,15.1432,15.1529,15.007,15.0459,256493.0
2022-06-24 15:30:00,15.48,15.85,15.36,15.85,1356231.0,15.0557,15.4155,14.9389,15.4155,1356231.0
2022-06-27 09:30:00,16.31,16.43,15.38,15.65,2015594.0,15.8629,15.9796,14.9584,15.221,2015594.0
2022-06-27 10:00:00,15.65,15.95,15.5,15.68,730418.0,15.221,15.5128,15.0751,15.2502,730418.0
2022-06-27 10:30:00,15.65,16.35,15.64,16.22,850258.0,15.221,15.9018,15.2113,15.7754,850258.0
2022-06-27 11:00:00,16.23,16.36,16.02,16.32,428102.0,15.7851,15.9115,15.5809,15.8726,428102.0
2022-06-27 11:30:00,16.32,16.45,16.17,16.25,339358.0,15.8726,15.9991,15.7267,15.8045,339358.0
2022-06-27 12:00:00,16.25,16.27,15.96,15.98,322612.0,15.8045,15.824,15.5225,15.5419,322612.0
2022-06-27 12:30:00,15.97,16.19,15.88,16.19,297287.0,15.5322,15.7462,15.4447,15.7462,297287.0
2022-06-27 13:00:00,16.2,16.21,16.03,16.11,203440.0,15.7559,15.7656,15.5906,15.6684,203440.0
2022-06-27 13:30:00,16.1,16.11,15.87,15.95,213928.0,15.6587,15.6684,15.435,15.5128,213928.0
2022-06-27 14:00:00,15.95,16.11,15.9,16.03,246201.0,15.5128,15.6684,15.4641,15.5906,246201.0
2022-06-27 14:30:00,16.04,16.17,16.0,16.01,177633.0,15.6003,15.7267,15.5614,15.5711,177633.0
2022-06-27 15:00:00,16.0,16.05,15.79,15.94,351912.0,15.5614,15.61,15.3572,15.503,351912.0
2022-06-27 15:30:00,15.93,15.97,15.62,15.79,514666.0,15.4933,15.5322,15.1918,15.3572,514666.0
2022-06-28 09:30:00,15.99,16.57,15.83,16.32,1424912.0,15.5517,16.1158,15.3961,15.8726,1424912.0
2022-06-28 10:00:00,16.31,16.45,15.9,16.02,718624.0,15.8629,15.9991,15.4641,15.5809,718624.0
2022-06-28 10:30:00,16.01,16.02,15.5,15.64,820690.0,15.5711,15.5809,15.0751,15.2113,820690.0
2022-06-28 11:00:00,15.64,15.73,15.13,15.13,584600.0,15.2113,15.2988,14.7152,14.7152,584600.0
2022-06-28 11:30:00,15.13,15.24,14.74,14.78,805492.0,14.7152,14.8222,14.3359,14.3748,805492.0
2022-06-28 12:00:00,14.78,15.19,14.63,15.19,842953.0,14.3748,14.7736,14.229,14.7736,842953.0
2022-06-28 12:30:00,15.19,15.36,15.01,15.13,546847.0,14.7736,14.9389,14.5985,14.7152,546847.0
2022-06-28 13:00:00,15.13,15.13,14.76,14.96,452723.0,14.7152,14.7152,14.3554,14.5499,452723.0
2022-06-28 13:30:00,14.96,15.06,14.85,14.95,287178.0,14.5499,14.6472,14.4429,14.5402,287178.0
2022-06-28 14:00:00,14.95,15.09,14.79,14.85,262289.0,14.5402,14.6763,14.3846,14.4429,262289.0
2022-06-28 14:30:00,14.84,14.86,14.63,14.74,311978.0,14.4332,14.4526,14.229,14.3359,311978.0
2022-06-28 15:00:00,14.74,14.8,14.54,14.69,403532.0,14.3359,14.3943,14.1414,14.2873,403532.0
2022-06-28 15:30:00,14.68,14.74,14.52,14.54,915722.0,14.2776,14.3359,14.122,14.1414,915722.0
2022-06-29 09:30:00,13.95,14.03,13.27,13.55,2941684.0,13.5676,13.6454,12.9062,13.1786,2941684.0
2022-06-29 10:00:00,13.56,13.84,13.14,13.48,1653650.0,13.1883,13.4606,12.7798,13.1105,1653650.0
2022-06-29 10:30:00,13.48,13.78,13.34,13.48,927998.0,13.1105,13.4023,12.9743,13.1105,927998.0
2022-06-29 11:00:00,13.47,13.49,13.17,13.35,992680.0,13.1008,13.1202,12.809,12.984,992680.0
2022-06-29 11:30:00,13.36,13.52,13.28,13.38,552180.0,12.9938,13.1494,12.916,13.0132,552180.0
2022-06-29 12:00:00,13.38,13.4,13.06,13.06,942511.0,13.0132,13.0327,12.702,12.702,942511.0
2022-06-29 12:30:00,13.06,13.37,13.04,13.36,704045.0,12.702,13.0035,12.6825,12.9938,704045.0
2022-06-29 13:00:00,13.35,13.43,13.21,13.33,416389.0,12.984,13.0618,12.8479,12.9646,416389.0
2022-06-29 13:30:00,13.33,13.49,13.27,13.49,221717.0,12.9646,13.1202,12.9062,13.1202,221717.0
2022-06-29 14:00:00,13.48,13.61,13.44,13.5,327511.0,13.1105,13.2369,13.0716,13.1299,327511.0
2022-06-29 14:30:00,13.5,13.51,13.3,13.39,239003.0,13.1299,13.1397,12.9354,13.0229,239003.0
2022-06-29 15:00:00,13.38,13.56,13.36,13.56,284546.0,13.0132,13.1883,12.9938,13.1883,284546.0
2022-06-29 15:30:00,13.56,13.56,13.34,13.55,679331.0,13.1883,13.1883,12.9743,13.1786,679331.0
2022-06-30 09:30:00,13.0,13.07,12.51,12.51,1987951.0,12.6436,12.7117,12.1671,12.1671,1987951.0
2022-06-30 10:00:00,12.51,12.66,12.38,12.52,1038745.0,12.1671,12.313,12.0406,12.1768,1038745.0
2022-06-30 10:30:00,12.52,12.94,12.48,12.92,763628.0,12.1768,12.5853,12.1379,12.5658,763628.0
2022-06-30 11:00:00,12.92,13.51,12.85,13.45,1062157.0,12.5658,13.1397,12.4977,13.0813,1062157.0
2022-06-30 11:30:00,13.46,13.52,13.29,13.49,1082797.0,13.091,13.1494,12.9257,13.1202,1082797.0
2022-06-30 12:00:00,13.49,13.69,13.24,13.69,850827.0,13.1202,13.3147,12.8771,13.3147,850827.0
2022-06-30 12:30:00,13.7,13.82,13.54,13.58,696333.0,13.3244,13.4412,13.1688,13.2077,696333.0
2022-06-30 13:00:00,13.58,13.65,13.31,13.5,573949.0,13.2077,13.2758,12.9451,13.1299,573949.0
2022-06-30 13:30:00,13.5,13.71,13.44,13.62,299210.0,13.1299,13.3342,13.0716,13.2466,299210.0
2022-06-30 14:00:00,13.62,13.63,13.35,13.46,400449.0,13.2466,13.2564,12.984,13.091,400449.0
2022-06-30 14:30:00,13.47,13.5,13.18,13.21,505408.0,13.1008,13.1299,12.8187,12.8479,505408.0
2022-06-30 15:00:00,13.21,13.23,12.86,13.15,849565.0,12.8479,12.8673,12.5075,12.7895,849565.0
2022-06-30 15:30:00,13.14,13.3,12.82,13.06,1468415.0,12.7798,12.9354,12.4686,12.702,1468415.0
2022-07-01 09:30:00,12.33,12.59,11.81,12.13,4128295.0,11.992,12.2449,11.4863,11.7975,4128295.0
2022-07-01 10:00:00,12.14,12.32,11.41,11.44,2855684.0,11.8072,11.9823,11.0972,11.1264,2855684.0
2022-07-01 10:30:00,11.44,11.61,11.26,11.46,1449571.0,11.1264,11.2917,10.9513,11.1459,1449571.0
2022-07-01 11:00:00,11.46,11.67,11.41,11.45,885990.0,11.1459,11.3501,11.0972,11.1361,885990.0
2022-07-01 11:30:00,11.47,11.59,11.2,11.25,1026510.0,11.1556,11.2723,10.893,10.9416,1026510.0
2022-07-01 12:00:00,11.25,11.43,11.15,11.39,609294.0,10.9416,11.1167,10.8443,11.0778,609294.0
2022-07-01 12:30:00,11.39,11.42,11.15,11.15,535656.0,11.0778,11.1069,10.8443,10.8443,535656.0
2022-07-01 13:00:00,11.14,11.29,11.13,11.25,339585.0,10.8346,10.9805,10.8249,10.9416,339585.0
2022-07-01 13:30:00,11.25,11.38,11.22,11.34,654465.0,10.9416,11.068,10.9124,11.0291,654465.0
2022-07-01 14:00:00,11.35,11.61,11.2,11.54,621208.0,11.0389,11.2917,10.893,11.2237,621208.0
2022-07-01 14:30:00,11.55,11.71,11.54,11.66,472753.0,11.2334,11.389,11.2237,11.3404,472753.0
2022-07-01 15:00:00,11.66,11.67,11.48,11.52,631019.0,11.3404,11.3501,11.1653,11.2042,631019.0
2022-07-01 15:30:00,11.52,11.73,11.5,11.59,1129370.0,11.2042,11.4085,11.1848,11.2723,1129370.0
2022-07-05 09:30:00,10.75,10.96,10.54,10.76,2667556.0,10.4553,10.6596,10.2511,10.465,2667556.0
2022-07-05 10:00:00,10.76,10.92,10.57,10.87,1387150.0,10.465,10.6207,10.2802,10.572,1387150.0
2022-07-05 10:30:00,10.87,11.46,10.84,11.14,1383418.0,10.572,11.1459,10.5428,10.8346,1383418.0
2022-07-05 11:00:00,11.13,11.13,10.77,10.83,832728.0,10.8249,10.8249,10.4748,10.5331,832728.0
2022-07-05 11:30:00,10.83,11.1,10.79,11.03,678361.0,10.5331,10.7957,10.4942,10.7276,678361.0
2022-07-05 12:00:00,11.03,11.31,10.95,11.29,692250.0,10.7276,11.0,10.6498,10.9805,692250.0
2022-07-05 12:30:00,11.29,11.32,11.03,11.04,584002.0,10.9805,11.0097,10.7276,10.7374,584002.0
2022-07-05 13:00:00,11.04,11.45,11.04,11.34,523330.0,10.7374,11.1361,10.7374,11.0291,523330.0
2022-07-05 13:30:00,11.35,11.49,11.29,11.36,751354.0,11.0389,11.175,10.9805,11.0486,751354.0
2022-07-05 14:00:00,11.36,11.48,11.28,11.47,256045.0,11.0486,11.1653,10.9708,11.1556,256045.0
2022-07-05 14:30:00,11.49,11.74,11.48,11.66,828468.0,11.175,11.4182,11.1653,11.3404,828468.0
2022-07-05 15:00:00,11.66,11.8,11.58,11.77,575084.0,11.3404,11.4765,11.2626,11.4474,575084.0
2022-07-05 15:30:00,11.77,11.87,11.7,11.87,1000116.0,11.4474,11.5446,11.3793,11.5446,1000116.0
2022-07-06 09:30:00,11.92,12.1,11.67,11.94,1890003.0,11.5932,11.7683,11.3501,11.6127,1890003.0
2022-07-06 10:00:00,11.93,11.94,11.53,11.7,1385546.0,11.603,11.6127,11.2139,11.3793,1385546.0
2022-07-06 10:30:00,11.71,12.14,11.67,12.11,1856273.0,11.389,11.8072,11.3501,11.778,1856273.0
2022-07-06 11:00:00,12.1,12.13,11.8,11.83,1321359.0,11.7683,11.7975,11.4765,11.5057,1321359.0
2022-07-06 11:30:00,11.83,11.97,11.72,11.95,754075.0,11.5057,11.6419,11.3987,11.6224,754075.0
2022-07-06 12:00:00,11.96,12.05,11.89,11.99,931028.0,11.6321,11.7197,11.5641,11.6613,931028.0
2022-07-06 12:30:00,11.99,12.02,11.91,11.97,272652.0,11.6613,11.6905,11.5835,11.6419,272652.0
2022-07-06 13:00:00,11.98,12.09,11.98,12.03,389624.0,11.6516,11.7586,11.6516,11.7002,389624.0
2022-07-06 13:30:00,12.02,12.09,12.01,12.07,270685.0,11.6905,11.7586,11.6808,11.7391,270685.0
2022-07-06 14:00:00,12.06,12.28,11.85,12.12,1199858.0,11.7294,11.9434,11.5252,11.7878,1199858.0
2022-07-06 14:30:00,12.12,12.39,12.04,12.35,1131592.0,11.7878,12.0504,11.71,12.0115,1131592.0
2022-07-06 15:00:00,12.35,12.49,12.2,12.42,853318.0,12.0115,12.1476,11.8656,12.0795,853318.0
2022-07-06 15:30:00,12.42,12.47,11.99,12.1,1196726.0,12.0795,12.1282,11.6613,11.7683,1196726.0
2022-07-07 09:30:00,12.99,13.48,12.94,13.37,3252194.0,12.6339,13.1105,12.5853,13.0035,3252194.0
2022-07-07 10:00:00,13.36,13.46,13.17,13.38,1410218.0,12.9938,13.091,12.809,13.0132,1410218.0
2022-07-07 10:30:00,13.39,13.5,13.31,13.4,816020.0,13.0229,13.1299,12.9451,13.0327,816020.0
2022-07-07 11:00:00,13.4,13.47,13.31,13.35,741578.0,13.0327,13.1008,12.9451,12.984,741578.0
2022-07-07 11:30:00,13.35,13.51,13.27,13.5,712679.0,12.984,13.1397,12.9062,13.1299,712679.0
2022-07-07 12:00:00,13.5,13.66,13.5,13.63,683812.0,13.1299,13.2855,13.1299,13.2564,683812.0
2022-07-07 12:30:00,13.63,13.66,13.57,13.61,546601.0,13.2564,13.2855,13.198,13.2369,546601.0
2022-07-07 13:00:00,13.61,13.66,13.56,13.63,409347.0,13.2369,13.2855,13.1883,13.2564,409347.0
2022-07-07 13:30:00,13.65,13.78,13.64,13.77,357837.0,13.2758,13.4023,13.2661,13.3925,357837.0
2022-07-07 14:00:00,13.77,13.88,13.76,13.84,469828.0,13.3925,13.4995,13.3828,13.4606,469828.0
2022-07-07 14:30:00,13.84,13.84,13.7,13.77,460649.0,13.4606,13.4606,13.3244,13.3925,460649.0
2022-07-07 15:00:00,13.77,13.86,13.73,13.79,708006.0,13.3925,13.4801,13.3536,13.412,708006.0
2022-07-07 15:30:00,13.78,13.82,13.66,13.71,1018166.0,13.4023,13.4412,13.2855,13.3342,1018166.0
2022-07-08 09:30:00,13.11,13.57,12.97,13.13,2537418.0,12.7506,13.198,12.6145,12.7701,2537418.0
2022-07-08 10:00:00,13.13,13.51,13.03,13.47,972469.0,12.7701,13.1397,12.6728,13.1008,972469.0
2022-07-08 10:30:00,13.48,13.68,13.46,13.68,875546.0,13.1105,13.305,13.091,13.305,875546.0
2022-07-08 11:00:00,13.68,14.16,13.68,14.13,1148371.0,13.305,13.7718,13.305,13.7427,1148371.0
2022-07-08 11:30:00,14.13,14.15,13.84,13.94,822844.0,13.7427,13.7621,13.4606,13.5579,822844.0
2022-07-08 12:00:00,13.94,13.94,13.49,13.49,762784.0,13.5579,13.5579,13.1202,13.1202,762784.0
2022-07-08 12:30:00,13.48,13.49,13.29,13.37,900468.0,13.1105,13.1202,12.9257,13.0035,900468.0
2022-07-08 13:00:00,13.36,13.61,13.27,13.61,721649.0,12.9938,13.2369,12.9062,13.2369,721649.0
2022-07-08 13:30:00,13.61,13.77,13.57,13.65,425520.0,13.2369,13.3925,13.198,13.2758,425520.0
2022-07-08 14:00:00,13.65,13.91,13.59,13.89,392820.0,13.2758,13.5287,13.2175,13.5092,392820.0
2022-07-08 14:30:00,13.89,13.97,13.84,13.92,575285.0,13.5092,13.587,13.4606,13.5384,575285.0
2022-07-08 15:00:00,13.93,13.93,13.82,13.86,470339.0,13.5481,13.5481,13.4412,13.4801,470339.0
2022-07-08 15:30:00,13.86,13.97,13.8,13.91,810208.0,13.4801,13.587,13.4217,13.5287,810208.0
2022-07-11 09:30:00,13.26,13.41,12.65,12.93,2135763.0,12.8965,13.0424,12.3032,12.5756,2135763.0
2022-07-11 10:00:00,12.93,13.09,12.8,12.94,897885.0,12.5756,12.7312,12.4491,12.5853,897885.0
2022-07-11 10:30:00,12.93,13.18,12.91,12.91,636257.0,12.5756,12.8187,12.5561,12.5561,636257.0
2022-07-11 11:00:00,12.91,13.14,12.89,13.02,420325.0,12.5561,12.7798,12.5367,12.6631,420325.0
2022-07-11 11:30:00,13.03,13.13,12.89,12.95,383837.0,12.6728,12.7701,12.5367,12.595,383837.0
2022-07-11 12:00:00,12.96,13.11,12.9,13.06,253284.0,12.6047,12.7506,12.5464,12.702,253284.0
2022-07-11 12:30:00,13.06,13.19,13.03,13.13,298525.0,12.702,12.8284,12.6728,12.7701,298525.0
2022-07-11 13:00:00,13.14,13.34,13.12,13.34,303964.0,12.7798,12.9743,12.7603,12.9743,303964.0
2022-07-11 13:30:00,13.33,13.45,13.33,13.34,518723.0,12.9646,13.0813,12.9646,12.9743,518723.0
2022-07-11 14:00:00,13.35,13.35,13.13,13.14,534348.0,12.984,12.984,12.7701,12.7798,534348.0
2022-07-11 14:30:00,13.14,13.14,12.98,12.98,288458.0,12.7798,12.7798,12.6242,12.6242,288458.0
2022-07-11 15:00:00,12.99,13.01,12.86,12.96,431975.0,12.6339,12.6534,12.5075,12.6047,431975.0
2022-07-11 15:30:00,12.96,13.03,12.8,12.89,769996.0,12.6047,12.6728,12.4491,12.5367,769996.0
2022-07-12 09:30:00,13.23,13.45,12.97,12.98,2136440.0,12.8673,13.0813,12.6145,12.6242,2136440.0
2022-07-12 10:00:00,12.98,13.1,12.75,12.96,1155603.0,12.6242,12.7409,12.4005,12.6047,1155603.0
2022-07-12 10:30:00,12.97,13.22,12.97,13.2,1096556.0,12.6145,12.8576,12.6145,12.8382,1096556.0
2022-07-12 11:00:00,13.21,13.41,13.13,13.38,776541.0,12.8479,13.0424,12.7701,13.0132,776541.0
2022-07-12 11:30:00,13.4,13.44,13.25,13.32,480419.0,13.0327,13.0716,12.8868,12.9549,480419.0
2022-07-12 12:00:00,13.33,13.41,13.23,13.35,326469.0,12.9646,13.0424,12.8673,12.984,326469.0
2022-07-12 12:30:00,13.35,13.44,13.24,13.33,375115.0,12.984,13.0716,12.8771,12.9646,375115.0
2022-07-12 13:00:00,13.32,13.42,13.16,13.19,458440.0,12.9549,13.0521,12.7993,12.8284,458440.0
2022-07-12 13:30:00,13.2,13.38,13.2,13.36,230126.0,12.8382,13.0132,12.8382,12.9938,230126.0
2022-07-12 14:00:00,13.36,13.37,13.27,13.35,323858.0,12.9938,13.0035,12.9062,12.984,323858.0
2022-07-12 14:30:00,13.37,13.37,13.14,13.15,299385.0,13.0035,13.0035,12.7798,12.7895,299385.0
2022-07-12 15:00:00,13.14,13.14,12.82,12.86,813214.0,12.7798,12.7798,12.4686,12.5075,813214.0
2022-07-12 15:30:00,12.86,13.03,12.72,12.98,982403.0,12.5075,12.6728,12.3713,12.6242,982403.0
2022-07-13 09:30:00,12.28,12.91,12.13,12.83,2443110.0,11.9434,12.5561,11.7975,12.4783,2443110.0
2022-07-13 10:00:00,12.84,12.93,12.56,12.93,1224333.0,12.488,12.5756,12.2157,12.5756,1224333.0
2022-07-13 10:30:00,12.92,13.56,12.85,13.4,1551539.0,12.5658,13.1883,12.4977,13.0327,1551539.0
2022-07-13 11:00:00,13.4,13.55,13.12,13.12,1210932.0,13.0327,13.1786,12.7603,12.7603,1210932.0
2022-07-13 11:30:00,13.12,13.23,12.98,13.17,1224266.0,12.7603,12.8673,12.6242,12.809,1224266.0
2022-07-13 12:00:00,13.18,13.34,13.15,13.33,964005.0,12.8187,12.9743,12.7895,12.9646,964005.0
2022-07-13 12:30:00,13.32,13.44,13.29,13.44,346955.0,12.9549,13.0716,12.9257,13.0716,346955.0
2022-07-13 13:00:00,13.43,13.54,13.33,13.41,875464.0,13.0618,13.1688,12.9646,13.0424,875464.0
2022-07-13 13:30:00,13.41,13.49,13.31,13.46,384307.0,13.0424,13.1202,12.9451,13.091,384307.0
2022-07-13 14:00:00,13.46,13.46,13.19,13.44,456678.0,13.091,13.091,12.8284,13.0716,456678.0
2022-07-13 14:30:00,13.45,13.49,13.33,13.49,272087.0,13.0813,13.1202,12.9646,13.1202,272087.0
2022-07-13 15:00:00,13.49,13.52,13.29,13.4,416608.0,13.1202,13.1494,12.9257,13.0327,416608.0
2022-07-13 15:30:00,13.4,13.41,13.26,13.28,720096.0,13.0327,13.0424,12.8965,12.916,720096.0
2022-07-14 09:30:00,13.17,13.2,12.67,12.92,1946610.0,12.809,12.8382,12.3227,12.5658,1946610.0
2022-07-14 10:00:00,12.91,12.91,12.55,12.78,1239116.0,12.5561,12.5561,12.206,12.4297,1239116.0
2022-07-14 10:30:00,12.79,12.93,12.64,12.75,757774.0,12.4394,12.5756,12.2935,12.4005,757774.0
2022-07-14 11:00:00,12.76,13.03,12.76,12.95,1044232.0,12.4102,12.6728,12.4102,12.595,1044232.0
2022-07-14 11:30:00,12.96,13.27,12.85,13.26,746130.0,12.6047,12.9062,12.4977,12.8965,746130.0
2022-07-14 12:00:00,13.27,13.3,13.08,13.08,387409.0,12.9062,12.9354,12.7214,12.7214,387409.0
2022-07-14 12:30:00,13.09,13.21,13.04,13.2,490402.0,12.7312,12.8479,12.6825,12.8382,490402.0
2022-07-14 13:00:00,13.2,13.47,13.13,13.46,613492.0,12.8382,13.1008,12.7701,13.091,613492.0
2022-07-14 13:30:00,13.44,13.78,13.4,13.74,888821.0,13.0716,13.4023,13.0327,13.3634,888821.0
2022-07-14 14:00:00,13.74,14.05,13.67,14.03,899619.0,13.3634,13.6649,13.2953,13.6454,899619.0
2022-07-14 14:30:00,14.05,14.26,13.99,14.17,1477100.0,13.6649,13.8691,13.6065,13.7816,1477100.0
2022-07-14 15:00:00,14.17,14.22,14.03,14.19,1905960.0,13.7816,13.8302,13.6454,13.801,1905960.0
2022-07-14 15:30:00,14.19,14.22,13.93,14.08,1283815.0,13.801,13.8302,13.5481,13.694,1283815.0
2022-07-15 09:30:00,14.7,14.8,14.05,14.29,3589379.0,14.297,14.3943,13.6649,13.8983,3589379.0
2022-07-15 10:00:00,14.3,14.63,14.26,14.59,1447550.0,13.908,14.229,13.8691,14.1901,1447550.0
2022-07-15 10:30:00,14.6,14.61,14.3,14.53,654820.0,14.1998,14.2095,13.908,14.1317,654820.0
2022-07-15 11:00:00,14.53,14.79,14.52,14.69,1230297.0,14.1317,14.3846,14.122,14.2873,1230297.0
2022-07-15 11:30:00,14.68,14.76,14.63,14.63,783002.0,14.2776,14.3554,14.229,14.229,783002.0
2022-07-15 12:00:00,14.63,14.7,14.49,14.69,520751.0,14.229,14.297,14.0928,14.2873,520751.0
2022-07-15 12:30:00,14.7,14.73,14.6,14.71,339136.0,14.297,14.3262,14.1998,14.3068,339136.0
2022-07-15 13:00:00,14.7,14.75,14.64,14.75,361225.0,14.297,14.3457,14.2387,14.3457,361225.0
2022-07-15 13:30:00,14.74,14.81,14.73,14.81,387914.0,14.3359,14.404,14.3262,14.404,387914.0
2022-07-15 14:00:00,14.81,14.91,14.74,14.89,497723.0,14.404,14.5013,14.3359,14.4818,497723.0
2022-07-15 14:30:00,14.89,15.04,14.88,14.94,595492.0,14.4818,14.6277,14.4721,14.5305,595492.0
2022-07-15 15:00:00,14.94,15.08,14.91,15.04,418022.0,14.5305,14.6666,14.5013,14.6277,418022.0
2022-07-15 15:30:00,15.04,15.14,14.88,15.12,833763.0,14.6277,14.725,14.4721,14.7055,833763.0
2022-07-18 09:30:00,15.83,15.83,15.45,15.61,2346193.0,15.3961,15.3961,15.0265,15.1821,2346193.0
2022-07-18 10:00:00,15.62,15.68,15.22,15.63,1241681.0,15.1918,15.2502,14.8028,15.2015,1241681.0
2022-07-18 10:30:00,15.63,15.78,15.6,15.75,652682.0,15.2015,15.3474,15.1724,15.3183,652682.0
2022-07-18 11:00:00,15.75,15.96,15.69,15.91,609455.0,15.3183,15.5225,15.2599,15.4739,609455.0
2022-07-18 11:30:00,15.91,16.18,15.86,16.15,769736.0,15.4739,15.7365,15.4252,15.7073,769736.0
2022-07-18 12:00:00,16.15,16.18,16.0,16.03,789059.0,15.7073,15.7365,15.5614,15.5906,789059.0
2022-07-18 12:30:00,16.03,16.07,15.87,15.88,830264.0,15.5906,15.6295,15.435,15.4447,830264.0
2022-07-18 13:00:00,15.88,15.93,15.71,15.74,355902.0,15.4447,15.4933,15.2793,15.3085,355902.0
2022-07-18 13:30:00,15.74,15.74,14.98,14.98,1925884.0,15.3085,15.3085,14.5694,14.5694,1925884.0
2022-07-18 14:00:00,14.97,15.15,14.88,15.01,838703.0,14.5596,14.7347,14.4721,14.5985,838703.0
2022-07-18 14:30:00,15.02,15.17,14.79,14.83,1048214.0,14.6083,14.7542,14.3846,14.4235,1048214.0
2022-07-18 15:00:00,14.82,15.11,14.8,14.92,1037817.0,14.4137,14.6958,14.3943,14.511,1037817.0
2022-07-18 15:30:00,14.91,14.94,14.64,14.89,1131241.0,14.5013,14.5305,14.2387,14.4818,1131241.0
2022-07-19 09:30:00,15.61,16.02,15.51,15.99,2472219.0,15.1821,15.5809,15.0848,15.5517,2472219.0
2022-07-19 10:00:00,15.99,16.21,15.82,16.18,1119936.0,15.5517,15.7656,15.3863,15.7365,1119936.0
2022-07-19 10:30:00,16.19,16.33,16.09,16.33,1128883.0,15.7462,15.8824,15.6489,15.8824,1128883.0
2022-07-19 11:00:00,16.34,16.57,16.34,16.54,1046033.0,15.8921,16.1158,15.8921,16.0866,1046033.0
2022-07-19 11:30:00,16.55,16.63,16.45,16.56,818989.0,16.0963,16.1741,15.9991,16.106,818989.0
2022-07-19 12:00:00,16.56,16.56,16.39,16.48,568362.0,16.106,16.106,15.9407,16.0282,568362.0
2022-07-19 12:30:00,16.49,16.71,16.48,16.71,860220.0,16.038,16.2519,16.0282,16.2519,860220.0
2022-07-19 13:00:00,16.71,16.77,16.68,16.76,461039.0,16.2519,16.3103,16.2228,16.3006,461039.0
2022-07-19 13:30:00,16.76,17.01,16.76,17.0,944386.0,16.3006,16.5437,16.3006,16.534,944386.0
2022-07-19 14:00:00,17.0,17.16,16.59,16.62,1060912.0,16.534,16.6896,16.1352,16.1644,1060912.0
2022-07-19 14:30:00,16.62,16.91,16.61,16.88,796488.0,16.1644,16.4465,16.1547,16.4173,796488.0
2022-07-19 15:00:00,16.88,17.0,16.83,16.95,544326.0,16.4173,16.534,16.3686,16.4854,544326.0
2022-07-19 15:30:00,16.96,17.05,16.84,16.96,1079924.0,16.4951,16.5826,16.3784,16.4951,1079924.0
2022-07-20 09:30:00,16.83,17.12,16.5,16.88,1720971.0,16.3686,16.6507,16.0477,16.4173,1720971.0
2022-07-20 10:00:00,16.89,17.79,16.86,17.78,1584930.0,16.427,17.3023,16.3978,17.2926,1584930.0
2022-07-20 10:30:00,17.78,18.25,17.71,18.21,2158353.0,17.2926,17.7497,17.2245,17.7108,2158353.0
2022-07-20 11:00:00,18.21,18.21,17.87,18.07,1266892.0,17.7108,17.7108,17.3801,17.5747,1266892.0
2022-07-20 11:30:00,18.07,18.28,18.01,18.19,734589.0,17.5747,17.7789,17.5163,17.6914,734589.0
2022-07-20 12:00:00,18.19,18.28,18.05,18.05,590076.0,17.6914,17.7789,17.5552,17.5552,590076.0
2022-07-20 12:30:00,18.05,18.21,17.58,17.92,695148.0,17.5552,17.7108,17.0981,17.4288,695148.0
2022-07-20 13:00:00,17.93,17.93,17.43,17.77,835626.0,17.4385,17.4385,16.9522,17.2829,835626.0
2022-07-20 13:30:00,17.76,17.89,17.64,17.68,418751.0,17.2732,17.3996,17.1564,17.1953,418751.0
2022-07-20 14:00:00,17.7,18.06,17.7,17.99,434193.0,17.2148,17.5649,17.2148,17.4968,434193.0
2022-07-20 14:30:00,17.99,18.09,17.9,18.07,378169.0,17.4968,17.5941,17.4093,17.5747,378169.0
2022-07-20 15:00:00,18.08,18.41,18.02,18.41,647722.0,17.5844,17.9053,17.526,17.9053,647722.0
2022-07-20 15:30:00,18.42,18.44,18.18,18.22,995931.0,17.9151,17.9345,17.6816,17.7205,995931.0
2022-07-21 09:30:00,18.5,18.72,18.1,18.43,3376021.0,17.9929,18.2068,17.6038,17.9248,3376021.0
2022-07-21 10:00:00,18.43,18.62,17.73,17.8,2075225.0,17.9248,18.1096,17.244,17.3121,2075225.0
2022-07-21 10:30:00,17.81,18.37,17.68,18.34,912070.0,17.3218,17.8664,17.1953,17.8373,912070.0
2022-07-21 11:00:00,18.33,18.43,18.14,18.34,591250.0,17.8275,17.9248,17.6427,17.8373,591250.0
2022-07-21 11:30:00,18.35,18.67,18.26,18.62,1181587.0,17.847,18.1582,17.7594,18.1096,1181587.0
2022-07-21 12:00:00,18.61,18.9,18.59,18.89,801601.0,18.0999,18.3819,18.0804,18.3722,801601.0
2022-07-21 12:30:00,18.9,18.96,18.73,18.82,589665.0,18.3819,18.4403,18.2166,18.3041,589665.0
2022-07-21 13:00:00,18.82,18.85,18.52,18.6,749173.0,18.3041,18.3333,18.0123,18.0901,749173.0
2022-07-21 13:30:00,18.6,18.63,18.45,18.59,798910.0,18.0901,18.1193,17.9442,18.0804,798910.0
2022-07-21 14:00:00,18.6,18.81,18.59,18.8,395968.0,18.0901,18.2944,18.0804,18.2846,395968.0
2022-07-21 14:30:00,18.79,18.79,18.6,18.7,263023.0,18.2749,18.2749,18.0901,18.1874,263023.0
2022-07-21 15:00:00,18.7,18.91,18.63,18.78,378329.0,18.1874,18.3916,18.1193,18.2652,378329.0
2022-07-21 15:30:00,18.78,19.11,18.76,19.09,752290.0,18.2652,18.5861,18.2457,18.5667,752290.0
2022-07-22 09:30:00,18.85,18.91,18.08,18.08,2148198.0,18.3333,18.3916,17.5844,17.5844,2148198.0
2022-07-22 10:00:00,18.07,18.3,17.83,18.17,1280011.0,17.5747,17.7983,17.3412,17.6719,1280011.0
2022-07-22 10:30:00,18.14,18.55,18.05,18.45,1110168.0,17.6427,18.0415,17.5552,17.9442,1110168.0
2022-07-22 11:00:00,18.44,18.47,18.0,18.02,694787.0,17.9345,17.9637,17.5066,17.526,694787.0
2022-07-22 11:30:00,18.02,18.05,17.59,17.85,1010912.0,17.526,17.5552,17.1078,17.3607,1010912.0
2022-07-22 12:00:00,17.87,17.93,17.5,17.57,647914.0,17.3801,17.4385,17.0203,17.0884,647914.0
2022-07-22 12:30:00,17.55,17.71,17.54,17.56,652653.0,17.0689,17.2245,17.0592,17.0786,652653.0
2022-07-22 13:00:00,17.55,17.55,17.24,17.36,832256.0,17.0689,17.0689,16.7674,16.8841,832256.0
2022-07-22 13:30:00,17.34,17.41,17.16,17.37,340648.0,16.8647,16.9327,16.6896,16.8938,340648.0
2022-07-22 14:00:00,17.37,17.37,17.15,17.25,225194.0,16.8938,16.8938,16.6799,16.7771,225194.0
2022-07-22 14:30:00,17.25,17.45,17.18,17.41,241390.0,16.7771,16.9717,16.7091,16.9327,241390.0
2022-07-22 15:00:00,17.41,17.55,17.3,17.54,393956.0,16.9327,17.0689,16.8258,17.0592,393956.0
2022-07-22 15:30:00,17.54,17.63,17.34,17.62,615545.0,17.0592,17.1467,16.8647,17.137,615545.0
2022-07-25 09:30:00,17.22,17.36,16.8,17.05,2101782.0,16.748,16.8841,16.3395,16.5826,2101782.0
2022-07-25 10:00:00,17.06,17.12,16.43,16.72,1300304.0,16.5923,16.6507,15.9796,16.2617,1300304.0
2022-07-25 10:30:00,16.67,16.97,16.62,16.8,1025002.0,16.213,16.5048,16.1644,16.3395,1025002.0
2022-07-25 11:00:00,16.79,16.89,16.56,16.88,626833.0,16.3297,16.427,16.106,16.4173,626833.0
2022-07-25 11:30:00,16.89,17.15,16.87,17.08,774595.0,16.427,16.6799,16.4075,16.6118,774595.0
2022-07-25 12:00:00,17.06,17.12,16.86,17.05,239164.0,16.5923,16.6507,16.3978,16.5826,239164.0
2022-07-25 12:30:00,17.02,17.29,17.01,17.17,176834.0,16.5534,16.816,16.5437,16.6993,176834.0
2022-07-25 13:00:00,17.17,17.25,17.01,17.03,143463.0,16.6993,16.7771,16.5437,16.5632,143463.0
2022-07-25 13:30:00,17.02,17.09,16.86,16.89,310188.0,16.5534,16.6215,16.3978,16.427,310188.0
2022-07-25 14:00:00,16.88,16.9,16.78,16.9,232380.0,16.4173,16.4367,16.32,16.4367,232380.0
2022-07-25 14:30:00,16.9,17.03,16.86,16.88,167066.0,16.4367,16.5632,16.3978,16.4173,167066.0
2022-07-25 15:00:00,16.87,16.98,16.73,16.9,183061.0,16.4075,16.5145,16.2714,16.4367,183061.0
2022-07-25 15:30:00,16.89,17.29,16.83,17.29,454739.0,16.427,16.816,16.3686,16.816,454739.0
2022-07-26 09:30:00,17.0,17.23,16.7,17.01,1313171.0,16.534,16.7577,16.2422,16.5437,1313171.0
2022-07-26 10:00:00,17.01,17.18,16.75,16.81,497508.0,16.5437,16.7091,16.2908,16.3492,497508.0
2022-07-26 10:30:00,16.8,17.03,16.63,17.03,540606.0,16.3395,16.5632,16.1741,16.5632,540606.0
2022-07-26 11:00:00,17.03,17.06,16.53,16.53,541205.0,16.5632,16.5923,16.0769,16.0769,541205.0
2022-07-26 11:30:00,16.52,16.56,16.37,16.43,668154.0,16.0671,16.106,15.9213,15.9796,668154.0
2022-07-26 12:00:00,16.42,16.64,16.38,16.63,375021.0,15.9699,16.1839,15.931,16.1741,375021.0
2022-07-26 12:30:00,16.63,16.71,16.48,16.65,410221.0,16.1741,16.2519,16.0282,16.1936,410221.0
2022-07-26 13:00:00,16.66,16.81,16.64,16.78,612891.0,16.2033,16.3492,16.1839,16.32,612891.0
2022-07-26 13:30:00,16.77,16.77,16.54,16.54,444140.0,16.3103,16.3103,16.0866,16.0866,444140.0
2022-07-26 14:00:00,16.54,16.74,16.42,16.42,852926.0,16.0866,16.2811,15.9699,15.9699,852926.0
2022-07-26 14:30:00,16.41,16.45,16.34,16.45,665156.0,15.9602,15.9991,15.8921,15.9991,665156.0
2022-07-26 15:00:00,16.44,16.44,16.25,16.34,346849.0,15.9893,15.9893,15.8045,15.8921,346849.0
2022-07-26 15:30:00,16.34,16.52,16.29,16.4,578524.0,15.8921,16.0671,15.8434,15.9504,578524.0
2022-07-27 09:30:00,17.32,17.87,17.18,17.76,2143652.0,16.8452,17.3801,16.7091,17.2732,2143652.0
2022-07-27 10:00:00,17.76,17.97,17.68,17.86,736733.0,17.2732,17.4774,17.1953,17.3704,736733.0
2022-07-27 10:30:00,17.88,17.92,17.72,17.91,528839.0,17.3899,17.4288,17.2342,17.419,528839.0
2022-07-27 11:00:00,17.91,17.99,17.73,17.79,508150.0,17.419,17.4968,17.244,17.3023,508150.0
2022-07-27 11:30:00,17.79,17.85,17.65,17.73,692491.0,17.3023,17.3607,17.1662,17.244,692491.0
2022-07-27 12:00:00,17.73,17.91,17.66,17.85,443634.0,17.244,17.419,17.1759,17.3607,443634.0
2022-07-27 12:30:00,17.85,17.91,17.73,17.73,450422.0,17.3607,17.419,17.244,17.244,450422.0
2022-07-27 13:00:00,17.73,17.86,17.64,17.8,432261.0,17.244,17.3704,17.1564,17.3121,432261.0
2022-07-27 13:30:00,17.81,17.89,17.67,17.73,419449.0,17.3218,17.3996,17.1856,17.244,419449.0
2022-07-27 14:00:00,17.74,18.02,17.66,17.91,1186303.0,17.2537,17.526,17.1759,17.419,1186303.0
2022-07-27 14:30:00,17.92,18.63,17.73,18.5,1820382.0,17.4288,18.1193,17.244,17.9929,1820382.0
2022-07-27 15:00:00,18.51,19.06,18.43,19.06,1213054.0,18.0026,18.5375,17.9248,18.5375,1213054.0
2022-07-27 15:30:00,19.07,19.12,18.71,18.74,1385297.0,18.5472,18.5959,18.1971,18.2263,1385297.0
2022-07-28 09:30:00,18.79,18.89,18.02,18.1,1991997.0,18.2749,18.3722,17.526,17.6038,1991997.0
2022-07-28 10:00:00,18.11,18.32,17.69,17.76,2101976.0,17.6136,17.8178,17.2051,17.2732,2101976.0
2022-07-28 10:30:00,17.75,18.28,17.58,18.27,983252.0,17.2634,17.7789,17.0981,17.7692,983252.0
2022-07-28 11:00:00,18.29,18.8,18.26,18.8,767690.0,17.7886,18.2846,17.7594,18.2846,767690.0
2022-07-28 11:30:00,18.8,19.03,18.71,18.93,751826.0,18.2846,18.5083,18.1971,18.4111,751826.0
2022-07-28 12:00:00,18.92,18.96,18.72,18.89,471780.0,18.4014,18.4403,18.2068,18.3722,471780.0
2022-07-28 12:30:00,18.91,18.95,18.75,18.77,265519.0,18.3916,18.4305,18.236,18.2555,265519.0
2022-07-28 13:00:00,18.79,18.92,18.66,18.88,364079.0,18.2749,18.4014,18.1485,18.3625,364079.0
2022-07-28 13:30:00,18.86,19.25,18.86,19.2,1055101.0,18.343,18.7223,18.343,18.6737,1055101.0
2022-07-28 14:00:00,19.2,19.2,18.96,19.08,361858.0,18.6737,18.6737,18.4403,18.557,361858.0
2022-07-28 14:30:00,19.08,19.25,19.02,19.24,287751.0,18.557,18.7223,18.4986,18.7126,287751.0
2022-07-28 15:00:00,19.24,19.51,19.23,19.5,692149.0,18.7126,18.9752,18.7029,18.9655,692149.0
2022-07-28 15:30:00,19.5,19.5,19.28,19.37,800844.0,18.9655,18.9655,18.7515,18.839,800844.0
2022-07-29 09:30:00,18.55,19.27,18.33,19.1,1409518.0,18.0415,18.7418,17.8275,18.5764,1409518.0
2022-07-29 10:00:00,19.07,19.41,18.99,19.23,928243.0,18.5472,18.8779,18.4694,18.7029,928243.0
2022-07-29 10:30:00,19.25,19.49,19.07,19.24,743999.0,18.7223,18.9557,18.5472,18.7126,743999.0
2022-07-29 11:00:00,19.24,19.33,18.78,18.87,833448.0,18.7126,18.8001,18.2652,18.3527,833448.0
2022-07-29 11:30:00,18.89,19.24,18.84,19.2,565260.0,18.3722,18.7126,18.3235,18.6737,565260.0
2022-07-29 12:00:00,19.19,19.37,19.13,19.26,271161.0,18.664,18.839,18.6056,18.732,271161.0
2022-07-29 12:30:00,19.25,19.44,19.18,19.43,633519.0,18.7223,18.9071,18.6542,18.8974,633519.0
2022-07-29 13:00:00,19.43,19.66,19.37,19.6,534526.0,18.8974,19.1211,18.839,19.0627,534526.0
2022-07-29 13:30:00,19.59,19.76,19.58,19.68,354440.0,19.053,19.2183,19.0433,19.1405,354440.0
2022-07-29 14:00:00,19.68,19.78,19.61,19.77,254609.0,19.1405,19.2378,19.0724,19.2281,254609.0
2022-07-29 14:30:00,19.79,19.9,19.74,19.78,456174.0,19.2475,19.3545,19.1989,19.2378,456174.0
2022-07-29 15:00:00,19.75,19.9,19.75,19.86,551595.0,19.2086,19.3545,19.2086,19.3156,551595.0
2022-07-29 15:30:00,19.86,19.99,19.75,19.84,1200000.0,19.3156,19.442,19.2086,19.2961,1200000.0
2022-08-01 09:30:00,19.37,19.95,19.03,19.83,1964125.0,18.839,19.4031,18.5083,19.2864,1964125.0
2022-08-01 10:00:00,19.8,20.41,19.71,19.95,1639594.0,19.2572,19.8505,19.1697,19.4031,1639594.0
2022-08-01 10:30:00,19.96,20.55,19.95,20.53,892392.0,19.4128,19.9867,19.4031,19.9672,892392.0
2022-08-01 11:00:00,20.54,20.6,20.23,20.3,658959.0,19.9769,20.0353,19.6754,19.7435,658959.0
2022-08-01 11:30:00,20.31,20.33,19.99,20.28,679236.0,19.7533,19.7727,19.442,19.7241,679236.0
2022-08-01 12:00:00,20.29,20.3,19.98,20.24,424132.0,19.7338,19.7435,19.4323,19.6852,424132.0
2022-08-01 12:30:00,20.25,20.29,20.06,20.12,273751.0,19.6949,19.7338,19.5101,19.5685,273751.0
2022-08-01 13:00:00,20.12,20.12,19.68,19.68,545482.0,19.5685,19.5685,19.1405,19.1405,545482.0
2022-08-01 13:30:00,19.7,19.76,19.55,19.7,364418.0,19.16,19.2183,19.0141,19.16,364418.0
2022-08-01 14:00:00,19.69,19.94,19.56,19.88,445160.0,19.1502,19.3934,19.0238,19.335,445160.0
2022-08-01 14:30:00,19.88,20.16,19.82,20.11,374892.0,19.335,19.6074,19.2767,19.5587,374892.0
2022-08-01 15:00:00,20.1,20.2,19.87,19.89,348267.0,19.549,19.6463,19.3253,19.3448,348267.0
2022-08-01 15:30:00,19.87,20.09,19.8,20.0,482442.0,19.3253,19.5393,19.2572,19.4517,482442.0
2022-08-02 09:30:00,19.47,19.93,19.32,19.57,1258097.0,18.9363,19.3837,18.7904,19.0335,1258097.0
2022-08-02 10:00:00,19.56,19.57,19.11,19.47,746393.0,19.0238,19.0335,18.5861,18.9363,746393.0
2022-08-02 10:30:00,19.5,20.1,19.37,19.92,1078315.0,18.9655,19.549,18.839,19.3739,1078315.0
2022-08-02 11:00:00,19.94,20.02,19.73,19.99,584673.0,19.3934,19.4712,19.1891,19.442,584673.0
2022-08-02 11:30:00,19.99,20.21,19.75,20.14,430806.0,19.442,19.656,19.2086,19.5879,430806.0
2022-08-02 12:00:00,20.16,20.79,20.12,20.75,625602.0,19.6074,20.2201,19.5685,20.1812,625602.0
2022-08-02 12:30:00,20.76,20.86,20.66,20.74,1145593.0,20.1909,20.2882,20.0937,20.1715,1145593.0
2022-08-02 13:00:00,20.75,20.76,20.25,20.32,544202.0,20.1812,20.1909,19.6949,19.763,544202.0
2022-08-02 13:30:00,20.32,20.32,19.87,20.01,742584.0,19.763,19.763,19.3253,19.4615,742584.0
2022-08-02 14:00:00,20.0,20.33,19.89,20.31,466987.0,19.4517,19.7727,19.3448,19.7533,466987.0
2022-08-02 14:30:00,20.3,20.44,20.13,20.18,360968.0,19.7435,19.8797,19.5782,19.6268,360968.0
2022-08-02 15:00:00,20.2,20.26,19.91,20.19,582167.0,19.6463,19.7046,19.3642,19.6365,582167.0
2022-08-02 15:30:00,20.19,20.29,19.9,19.9,500677.0,19.6365,19.7338,19.3545,19.3545,500677.0
2022-08-03 09:30:00,19.97,20.41,19.88,20.31,1265830.0,19.4226,19.8505,19.335,19.7533,1265830.0
2022-08-03 10:00:00,20.3,20.57,20.1,20.48,857015.0,19.7435,20.0061,19.549,19.9186,857015.0
2022-08-03 10:30:00,20.47,20.52,20.1,20.41,687508.0,19.9089,19.9575,19.549,19.8505,687508.0
2022-08-03 11:00:00,20.42,20.74,20.37,20.72,559435.0,19.8602,20.1715,19.8116,20.152,559435.0
2022-08-03 11:30:00,20.72,20.95,20.64,20.93,544723.0,20.152,20.3757,20.0742,20.3563,544723.0
2022-08-03 12:00:00,20.92,20.93,20.73,20.83,331749.0,20.3465,20.3563,20.1617,20.259,331749.0
2022-08-03 12:30:00,20.84,21.25,20.84,21.16,570344.0,20.2687,20.6675,20.2687,20.5799,570344.0
2022-08-03 13:00:00,21.17,21.39,21.15,21.38,572344.0,20.5897,20.8036,20.5702,20.7939,572344.0
2022-08-03 13:30:00,21.38,21.45,21.28,21.41,464238.0,20.7939,20.862,20.6967,20.8231,464238.0
2022-08-03 14:00:00,21.41,21.64,21.33,21.57,376162.0,20.8231,21.0468,20.7453,20.9787,376162.0
2022-08-03 14:30:00,21.56,21.71,21.54,21.63,324444.0,20.969,21.1149,20.9495,21.0371,324444.0
2022-08-03 15:00:00,21.63,21.7,21.46,21.49,449390.0,21.0371,21.1051,20.8717,20.9009,449390.0
2022-08-03 15:30:00,21.49,21.7,21.41,21.57,736874.0,20.9009,21.1051,20.8231,20.9787,736874.0
2022-08-04 09:30:00,21.47,21.98,21.23,21.84,1766540.0,20.8815,21.3775,20.648,21.2413,1766540.0
2022-08-04 10:00:00,21.84,22.1,21.47,21.7,969681.0,21.2413,21.4942,20.8815,21.1051,969681.0
2022-08-04 10:30:00,21.7,21.8,21.29,21.74,907104.0,21.1051,21.2024,20.7064,21.144,907104.0
2022-08-04 11:00:00,21.73,21.77,21.39,21.58,416277.0,21.1343,21.1732,20.8036,20.9884,416277.0
2022-08-04 11:30:00,21.58,22.0,21.44,21.97,643202.0,20.9884,21.3969,20.8523,21.3677,643202.0
2022-08-04 12:00:00,21.98,22.02,21.82,21.97,364766.0,21.3775,21.4164,21.2219,21.3677,364766.0
2022-08-04 12:30:00,21.97,21.97,21.56,21.65,441761.0,21.3677,21.3677,20.969,21.0565,441761.0
2022-08-04 13:00:00,21.64,21.98,21.64,21.92,238143.0,21.0468,21.3775,21.0468,21.3191,238143.0
2022-08-04 13:30:00,21.91,22.08,21.89,21.99,328448.0,21.3094,21.4747,21.2899,21.3872,328448.0
2022-08-04 14:00:00,21.99,22.05,21.82,22.03,327237.0,21.3872,21.4456,21.2219,21.4261,327237.0
2022-08-04 14:30:00,22.05,22.12,21.88,22.09,265323.0,21.4456,21.5136,21.2802,21.4845,265323.0
2022-08-04 15:00:00,22.07,22.26,22.02,22.1,458152.0,21.465,21.6498,21.4164,21.4942,458152.0
2022-08-04 15:30:00,22.09,22.15,21.86,22.11,989795.0,21.4845,21.5428,21.2608,21.5039,989795.0
2022-08-05 09:30:00,20.96,21.59,20.85,21.4,2062783.0,20.3854,20.9982,20.2784,20.8134,2062783.0
2022-08-05 10:00:00,21.4,22.11,21.29,21.88,1095811.0,20.8134,21.5039,20.7064,21.2802,1095811.0
2022-08-05 10:30:00,21.87,21.89,21.53,21.55,518174.0,21.2705,21.2899,20.9398,20.9593,518174.0
2022-08-05 11:00:00,21.55,21.55,20.6,20.6,841665.0,20.9593,20.9593,20.0353,20.0353,841665.0
2022-08-05 11:30:00,20.6,20.97,20.58,20.83,492328.0,20.0353,20.3952,20.0158,20.259,492328.0
2022-08-05 12:00:00,20.83,21.18,20.82,21.17,635262.0,20.259,20.5994,20.2493,20.5897,635262.0
2022-08-05 12:30:00,21.18,21.4,20.86,21.39,348765.0,20.5994,20.8134,20.2882,20.8036,348765.0
2022-08-05 13:00:00,21.4,21.61,21.31,21.48,596946.0,20.8134,21.0176,20.7258,20.8912,596946.0
2022-08-05 13:30:00,21.5,21.65,21.17,21.27,375469.0,20.9106,21.0565,20.5897,20.6869,375469.0
2022-08-05 14:00:00,21.26,21.32,21.04,21.05,402968.0,20.6772,20.7356,20.4632,20.473,402968.0
2022-08-05 14:30:00,21.04,21.25,21.0,21.14,245848.0,20.4632,20.6675,20.4243,20.5605,245848.0
2022-08-05 15:00:00,21.16,21.47,21.11,21.37,410419.0,20.5799,20.8815,20.5313,20.7842,410419.0
2022-08-05 15:30:00,21.35,21.6,21.3,21.54,638358.0,20.7647,21.0079,20.7161,20.9495,638358.0
2022-08-08 09:30:00,20.65,21.39,20.46,21.04,1616109.0,20.0839,20.8036,19.8991,20.4632,1616109.0
2022-08-08 10:00:00,21.06,21.36,20.79,20.88,647302.0,20.4827,20.7745,20.2201,20.3076,647302.0
2022-08-08 10:30:00,20.87,21.07,20.52,20.52,557808.0,20.2979,20.4924,19.9575,19.9575,557808.0
2022-08-08 11:00:00,20.52,20.74,20.13,20.16,695177.0,19.9575,20.1715,19.5782,19.6074,695177.0
2022-08-08 11:30:00,20.16,20.29,19.68,20.1,931290.0,19.6074,19.7338,19.1405,19.549,931290.0
2022-08-08 12:00:00,20.09,20.22,19.57,19.64,626965.0,19.5393,19.6657,19.0335,19.1016,626965.0
2022-08-08 12:30:00,19.63,20.23,19.62,20.13,375218.0,19.0919,19.6754,19.0822,19.5782,375218.0
2022-08-08 13:00:00,20.11,20.42,20.06,20.19,318348.0,19.5587,19.8602,19.5101,19.6365,318348.0
2022-08-08 13:30:00,20.19,20.32,20.11,20.28,258335.0,19.6365,19.763,19.5587,19.7241,258335.0
2022-08-08 14:00:00,20.28,20.29,19.86,20.01,303798.0,19.7241,19.7338,19.3156,19.4615,303798.0
2022-08-08 14:30:00,20.0,20.04,19.8,19.99,266835.0,19.4517,19.4907,19.2572,19.442,266835.0
2022-08-08 15:00:00,19.99,20.25,19.97,20.2,341135.0,19.442,19.6949,19.4226,19.6463,341135.0
2022-08-08 15:30:00,20.2,20.56,20.13,20.51,762532.0,19.6463,19.9964,19.5782,19.9478,762532.0
2022-08-09 09:30:00,19.18,19.2,18.2,18.2,2357053.0,18.6542,18.6737,17.7011,17.7011,2357053.0
2022-08-09 10:00:00,18.2,18.27,17.87,18.12,1156446.0,17.7011,17.7692,17.3801,17.6233,1156446.0
2022-08-09 10:30:00,18.1,18.26,17.98,18.04,515048.0,17.6038,17.7594,17.4871,17.5455,515048.0
2022-08-09 11:00:00,18.04,18.04,17.68,17.86,550515.0,17.5455,17.5455,17.1953,17.3704,550515.0
2022-08-09 11:30:00,17.87,17.93,17.23,17.34,565211.0,17.3801,17.4385,16.7577,16.8647,565211.0
2022-08-09 12:00:00,17.34,17.37,16.91,16.95,760413.0,16.8647,16.8938,16.4465,16.4854,760413.0
2022-08-09 12:30:00,16.96,17.12,16.93,17.05,461952.0,16.4951,16.6507,16.4659,16.5826,461952.0
2022-08-09 13:00:00,17.05,17.3,17.05,17.3,372701.0,16.5826,16.8258,16.5826,16.8258,372701.0
2022-08-09 13:30:00,17.29,17.43,17.11,17.43,362395.0,16.816,16.9522,16.641,16.9522,362395.0
2022-08-09 14:00:00,17.43,17.5,17.16,17.27,331438.0,16.9522,17.0203,16.6896,16.7966,331438.0
2022-08-09 14:30:00,17.27,17.81,17.26,17.7,510232.0,16.7966,17.3218,16.7869,17.2148,510232.0
2022-08-09 15:00:00,17.69,17.91,17.69,17.8,469627.0,17.2051,17.419,17.2051,17.3121,469627.0
2022-08-09 15:30:00,17.8,17.87,17.64,17.67,504418.0,17.3121,17.3801,17.1564,17.1856,504418.0
2022-08-10 09:30:00,19.09,19.2,18.4,18.71,2445455.0,18.5667,18.6737,17.8956,18.1971,2445455.0
2022-08-10 10:00:00,18.73,18.94,18.43,18.68,884912.0,18.2166,18.4208,17.9248,18.1679,884912.0
2022-08-10 10:30:00,18.68,19.12,18.6,19.09,682515.0,18.1679,18.5959,18.0901,18.5667,682515.0
2022-08-10 11:00:00,19.09,19.59,19.09,19.57,1046274.0,18.5667,19.053,18.5667,19.0335,1046274.0
2022-08-10 11:30:00,19.57,19.86,19.57,19.82,666928.0,19.0335,19.3156,19.0335,19.2767,666928.0
2022-08-10 12:00:00,19.82,19.89,19.43,19.58,697110.0,19.2767,19.3448,18.8974,19.0433,697110.0
2022-08-10 12:30:00,19.58,19.64,19.4,19.47,302346.0,19.0433,19.1016,18.8682,18.9363,302346.0
2022-08-10 13:00:00,19.46,19.68,19.33,19.61,307765.0,18.9266,19.1405,18.8001,19.0724,307765.0
2022-08-10 13:30:00,19.62,19.88,19.57,19.8,341380.0,19.0822,19.335,19.0335,19.2572,341380.0
2022-08-10 14:00:00,19.79,19.84,19.65,19.78,268757.0,19.2475,19.2961,19.1113,19.2378,268757.0
2022-08-10 14:30:00,19.76,19.85,19.65,19.68,391490.0,19.2183,19.3059,19.1113,19.1405,391490.0
2022-08-10 15:00:00,19.66,19.91,19.61,19.89,652873.0,19.1211,19.3642,19.0724,19.3448,652873.0
2022-08-10 15:30:00,19.88,20.02,19.79,19.97,1235024.0,19.335,19.4712,19.2475,19.4226,1235024.0
2022-08-11 09:30:00,20.46,21.03,20.16,20.86,1865666.0,19.8991,20.4535,19.6074,20.2882,1865666.0
2022-08-11 10:00:00,20.88,21.59,20.88,21.23,1127423.0,20.3076,20.9982,20.3076,20.648,1127423.0
2022-08-11 10:30:00,21.23,21.37,20.9,21.04,1737053.0,20.648,20.7842,20.3271,20.4632,1737053.0
2022-08-11 11:00:00,21.04,21.05,20.29,20.51,1214122.0,20.4632,20.473,19.7338,19.9478,1214122.0
2022-08-11 11:30:00,20.5,20.65,20.04,20.16,1227512.0,19.938,20.0839,19.4907,19.6074,1227512.0
2022-08-11 12:00:00,20.18,20.3,20.06,20.27,401483.0,19.6268,19.7435,19.5101,19.7143,401483.0
2022-08-11 12:30:00,20.27,20.49,20.27,20.45,362169.0,19.7143,19.9283,19.7143,19.8894,362169.0
2022-08-11 13:00:00,20.47,20.52,20.25,20.37,351526.0,19.9089,19.9575,19.6949,19.8116,351526.0
2022-08-11 13:30:00,20.4,20.45,20.26,20.33,364067.0,19.8408,19.8894,19.7046,19.7727,364067.0
2022-08-11 14:00:00,20.34,20.34,20.09,20.3,356960.0,19.7824,19.7824,19.5393,19.7435,356960.0
2022-08-11 14:30:00,20.28,20.29,19.82,19.93,552943.0,19.7241,19.7338,19.2767,19.3837,552943.0
2022-08-11 15:00:00,19.93,19.95,19.69,19.87,398108.0,19.3837,19.4031,19.1502,19.3253,398108.0
2022-08-11 15:30:00,19.86,19.99,19.7,19.77,524328.0,19.3156,19.442,19.16,19.2281,524328.0
2022-08-12 09:30:00,20.24,20.93,19.99,20.86,1610449.0,19.6852,20.3563,19.442,20.2882,1610449.0
2022-08-12 10:00:00,20.85,21.18,20.55,21.05,1494776.0,20.2784,20.5994,19.9867,20.473,1494776.0
2022-08-12 10:30:00,21.05,21.07,20.61,20.88,803781.0,20.473,20.4924,20.045,20.3076,803781.0
2022-08-12 11:00:00,20.89,21.22,20.83,21.1,773868.0,20.3174,20.6383,20.259,20.5216,773868.0
2022-08-12 11:30:00,21.12,21.22,21.03,21.04,611474.0,20.541,20.6383,20.4535,20.4632,611474.0
2022-08-12 12:00:00,21.05,21.42,21.0,21.41,684263.0,20.473,20.8328,20.4243,20.8231,684263.0
2022-08-12 12:30:00,21.41,21.41,21.25,21.3,428399.0,20.8231,20.8231,20.6675,20.7161,428399.0
2022-08-12 13:00:00,21.29,21.55,21.27,21.47,435925.0,20.7064,20.9593,20.6869,20.8815,435925.0
2022-08-12 13:30:00,21.47,21.53,21.42,21.49,303234.0,20.8815,20.9398,20.8328,20.9009,303234.0
2022-08-12 14:00:00,21.5,21.52,21.41,21.48,265713.0,20.9106,20.9301,20.8231,20.8912,265713.0
2022-08-12 14:30:00,21.48,21.72,21.48,21.57,493705.0,20.8912,21.1246,20.8912,20.9787,493705.0
2022-08-12 15:00:00,21.55,21.65,21.46,21.63,437426.0,20.9593,21.0565,20.8717,21.0371,437426.0
2022-08-12 15:30:00,21.64,21.65,21.48,21.6,527913.0,21.0468,21.0565,20.8912,21.0079,527913.0
2022-08-15 09:30:00,21.22,21.84,21.15,21.66,1566517.0,20.6383,21.2413,20.5702,21.0662,1566517.0
2022-08-15 10:00:00,21.66,21.66,20.93,21.09,928960.0,21.0662,21.0662,20.3563,20.5119,928960.0
2022-08-15 10:30:00,21.09,21.27,20.93,21.06,458144.0,20.5119,20.6869,20.3563,20.4827,458144.0
2022-08-15 11:00:00,21.04,21.19,20.8,21.18,415235.0,20.4632,20.6091,20.2298,20.5994,415235.0
2022-08-15 11:30:00,21.19,21.61,21.19,21.57,604905.0,20.6091,21.0176,20.6091,20.9787,604905.0
2022-08-15 12:00:00,21.57,21.57,21.38,21.45,314092.0,20.9787,20.9787,20.7939,20.862,314092.0
2022-08-15 12:30:00,21.45,21.62,21.35,21.6,273770.0,20.862,21.0273,20.7647,21.0079,273770.0
2022-08-15 13:00:00,21.6,21.74,21.51,21.6,279016.0,21.0079,21.144,20.9204,21.0079,279016.0
2022-08-15 13:30:00,21.6,21.64,21.39,21.51,203661.0,21.0079,21.0468,20.8036,20.9204,203661.0
2022-08-15 14:00:00,21.51,21.51,21.34,21.43,248313.0,20.9204,20.9204,20.755,20.8425,248313.0
2022-08-15 14:30:00,21.44,21.66,21.42,21.65,223341.0,20.8523,21.0662,20.8328,21.0565,223341.0
2022-08-15 15:00:00,21.64,21.95,21.63,21.93,561529.0,21.0468,21.3483,21.0371,21.3288,561529.0
2022-08-15 15:30:00,21.92,21.96,21.72,21.76,790570.0,21.3191,21.358,21.1246,21.1635,790570.0
2022-08-16 09:30:00,21.48,21.61,20.71,21.03,1407612.0,20.8912,21.0176,20.1423,20.4535,1407612.0
2022-08-16 10:00:00,21.02,21.02,20.71,20.81,690792.0,20.4438,20.4438,20.1423,20.2395,690792.0
2022-08-16 10:30:00,20.78,21.04,20.4,20.77,912706.0,20.2104,20.4632,19.8408,20.2006,912706.0
2022-08-16 11:00:00,20.74,21.16,20.7,21.16,426750.0,20.1715,20.5799,20.1326,20.5799,426750.0
2022-08-16 11:30:00,21.16,21.4,21.14,21.38,510527.0,20.5799,20.8134,20.5605,20.7939,510527.0
2022-08-16 12:00:00,21.38,21.46,21.28,21.29,279064.0,20.7939,20.8717,20.6967,20.7064,279064.0
2022-08-16 12:30:00,21.27,21.35,21.11,21.24,208608.0,20.6869,20.7647,20.5313,20.6578,208608.0
2022-08-16 13:00:00,21.25,21.36,21.22,21.31,104191.0,20.6675,20.7745,20.6383,20.7258,104191.0
2022-08-16 13:30:00,21.33,21.61,21.31,21.55,491275.0,20.7453,21.0176,20.7258,20.9593,491275.0
2022-08-16 14:00:00,21.54,21.74,21.52,21.56,312344.0,20.9495,21.144,20.9301,20.969,312344.0
2022-08-16 14:30:00,21.56,21.56,20.8,21.02,609235.0,20.969,20.969,20.2298,20.4438,609235.0
2022-08-16 15:00:00,21.01,21.11,20.83,21.08,301530.0,20.4341,20.5313,20.259,20.5021,301530.0
2022-08-16 15:30:00,21.08,21.27,21.05,21.09,590228.0,20.5021,20.6869,20.473,20.5119,590228.0
2022-08-17 09:30:00,20.2,20.2,19.54,19.73,1554221.0,19.6463,19.6463,19.0044,19.1891,1554221.0
2022-08-17 10:00:00,19.72,19.91,19.11,19.33,1301236.0,19.1794,19.3642,18.5861,18.8001,1301236.0
2022-08-17 10:30:00,19.32,19.34,18.86,18.87,1129880.0,18.7904,18.8098,18.343,18.3527,1129880.0
2022-08-17 11:00:00,18.88,19.13,18.71,18.98,661040.0,18.3625,18.6056,18.1971,18.4597,661040.0
2022-08-17 11:30:00,18.98,19.07,18.72,18.79,323151.0,18.4597,18.5472,18.2068,18.2749,323151.0
2022-08-17 12:00:00,18.8,19.02,18.75,19.01,397786.0,18.2846,18.4986,18.236,18.4889,397786.0
2022-08-17 12:30:00,19.01,19.25,18.99,19.14,337172.0,18.4889,18.7223,18.4694,18.6153,337172.0
2022-08-17 13:00:00,19.14,19.23,19.01,19.22,294459.0,18.6153,18.7029,18.4889,18.6931,294459.0
2022-08-17 13:30:00,19.22,19.32,19.11,19.24,271152.0,18.6931,18.7904,18.5861,18.7126,271152.0
2022-08-17 14:00:00,19.24,19.84,19.17,19.82,1010475.0,18.7126,19.2961,18.6445,19.2767,1010475.0
2022-08-17 14:30:00,19.82,20.07,19.72,19.78,608710.0,19.2767,19.5198,19.1794,19.2378,608710.0
2022-08-17 15:00:00,19.77,19.95,19.43,19.69,691916.0,19.2281,19.4031,18.8974,19.1502,691916.0
2022-08-17 15:30:00,19.69,19.75,19.47,19.51,747647.0,19.1502,19.2086,18.9363,18.9752,747647.0
2022-08-18 09:30:00,19.72,20.43,19.5,20.14,1343367.0,19.1794,19.87,18.9655,19.5879,1343367.0
2022-08-18 10:00:00,20.15,20.53,19.95,20.36,942278.0,19.5976,19.9672,19.4031,19.8019,942278.0
2022-08-18 10:30:00,20.38,21.02,20.26,20.93,980232.0,19.8213,20.4438,19.7046,20.3563,980232.0
2022-08-18 11:00:00,20.95,21.16,20.75,21.11,734987.0,20.3757,20.5799,20.1812,20.5313,734987.0
2022-08-18 11:30:00,21.12,21.31,21.05,21.22,741356.0,20.541,20.7258,20.473,20.6383,741356.0
2022-08-18 12:00:00,21.23,21.35,20.89,20.95,632026.0,20.648,20.7647,20.3174,20.3757,632026.0
2022-08-18 12:30:00,20.97,20.99,20.68,20.91,504312.0,20.3952,20.4146,20.1131,20.3368,504312.0
2022-08-18 13:00:00,20.91,21.15,20.79,21.12,332651.0,20.3368,20.5702,20.2201,20.541,332651.0
2022-08-18 13:30:00,21.13,21.23,21.1,21.14,325858.0,20.5508,20.648,20.5216,20.5605,325858.0
2022-08-18 14:00:00,21.13,21.16,20.98,21.0,268352.0,20.5508,20.5799,20.4049,20.4243,268352.0
2022-08-18 14:30:00,20.99,21.06,20.88,21.0,207595.0,20.4146,20.4827,20.3076,20.4243,207595.0
2022-08-18 15:00:00,20.97,21.15,20.92,21.14,314547.0,20.3952,20.5702,20.3465,20.5605,314547.0
2022-08-18 15:30:00,21.14,21.15,20.85,20.91,447898.0,20.5605,20.5702,20.2784,20.3368,447898.0
2022-08-19 09:30:00,20.1,20.37,19.39,19.53,1540008.0,19.549,19.8116,18.8585,18.9946,1540008.0
2022-08-19 10:00:00,19.51,19.66,19.35,19.42,745614.0,18.9752,19.1211,18.8196,18.8876,745614.0
2022-08-19 10:30:00,19.42,19.52,19.14,19.16,677268.0,18.8876,18.9849,18.6153,18.6348,677268.0
2022-08-19 11:00:00,19.16,19.38,19.1,19.32,556868.0,18.6348,18.8487,18.5764,18.7904,556868.0
2022-08-19 11:30:00,19.34,19.48,19.2,19.29,471702.0,18.8098,18.946,18.6737,18.7612,471702.0
2022-08-19 12:00:00,19.28,19.42,19.21,19.32,286207.0,18.7515,18.8876,18.6834,18.7904,286207.0
2022-08-19 12:30:00,19.3,19.48,19.26,19.41,366177.0,18.7709,18.946,18.732,18.8779,366177.0
2022-08-19 13:00:00,19.41,19.47,19.04,19.04,444659.0,18.8779,18.9363,18.5181,18.5181,444659.0
2022-08-19 13:30:00,19.03,19.17,18.89,19.15,486895.0,18.5083,18.6445,18.3722,18.625,486895.0
2022-08-19 14:00:00,19.14,19.19,19.02,19.1,269402.0,18.6153,18.664,18.4986,18.5764,269402.0
2022-08-19 14:30:00,19.11,19.15,19.02,19.06,284428.0,18.5861,18.625,18.4986,18.5375,284428.0
2022-08-19 15:00:00,19.07,19.17,18.92,19.16,383360.0,18.5472,18.6445,18.4014,18.6348,383360.0
2022-08-19 15:30:00,19.18,19.3,19.1,19.16,486915.0,18.6542,18.7709,18.5764,18.6348,486915.0
2022-08-22 09:30:00,18.1,18.15,17.56,17.91,1817743.0,17.6038,17.6525,17.0786,17.419,1817743.0
2022-08-22 10:00:00,17.9,17.95,17.5,17.56,643164.0,17.4093,17.4579,17.0203,17.0786,643164.0
2022-08-22 10:30:00,17.55,17.82,17.47,17.51,789857.0,17.0689,17.3315,16.9911,17.03,789857.0
2022-08-22 11:00:00,17.51,17.6,17.42,17.42,492564.0,17.03,17.1175,16.9425,16.9425,492564.0
2022-08-22 11:30:00,17.42,17.63,17.36,17.58,514800.0,16.9425,17.1467,16.8841,17.0981,514800.0
2022-08-22 12:00:00,17.57,17.66,17.43,17.45,368447.0,17.0884,17.1759,16.9522,16.9717,368447.0
2022-08-22 12:30:00,17.46,17.5,17.32,17.39,306688.0,16.9814,17.0203,16.8452,16.9133,306688.0
2022-08-22 13:00:00,17.39,17.43,17.1,17.13,292091.0,16.9133,16.9522,16.6312,16.6604,292091.0
2022-08-22 13:30:00,17.12,17.21,17.07,17.2,211002.0,16.6507,16.7382,16.6021,16.7285,211002.0
2022-08-22 14:00:00,17.18,17.23,17.12,17.15,184886.0,16.7091,16.7577,16.6507,16.6799,184886.0
2022-08-22 14:30:00,17.14,17.14,16.93,16.99,390596.0,16.6701,16.6701,16.4659,16.5243,390596.0
2022-08-22 15:00:00,17.0,17.12,16.92,16.95,299485.0,16.534,16.6507,16.4562,16.4854,299485.0
2022-08-22 15:30:00,16.95,16.99,16.77,16.98,660003.0,16.4854,16.5243,16.3103,16.5145,660003.0
2022-08-23 09:30:00,17.03,17.93,17.02,17.72,3111632.0,16.5632,17.4385,16.5534,17.2342,3111632.0
2022-08-23 10:00:00,17.7,18.05,17.54,17.71,1247572.0,17.2148,17.5552,17.0592,17.2245,1247572.0
2022-08-23 10:30:00,17.72,17.84,17.48,17.52,1357089.0,17.2342,17.351,17.0008,17.0397,1357089.0
2022-08-23 11:00:00,17.53,17.82,17.38,17.66,510795.0,17.0495,17.3315,16.9036,17.1759,510795.0
2022-08-23 11:30:00,17.66,17.76,17.58,17.58,286126.0,17.1759,17.2732,17.0981,17.0981,286126.0
2022-08-23 12:00:00,17.58,17.61,17.43,17.46,244311.0,17.0981,17.1273,16.9522,16.9814,244311.0
2022-08-23 12:30:00,17.45,17.69,17.45,17.67,226251.0,16.9717,17.2051,16.9717,17.1856,226251.0
2022-08-23 13:00:00,17.67,17.68,17.49,17.61,242815.0,17.1856,17.1953,17.0106,17.1273,242815.0
2022-08-23 13:30:00,17.61,17.66,17.39,17.5,199784.0,17.1273,17.1759,16.9133,17.0203,199784.0
2022-08-23 14:00:00,17.48,17.65,17.45,17.6,258998.0,17.0008,17.1662,16.9717,17.1175,258998.0
2022-08-23 14:30:00,17.6,17.61,17.46,17.54,208156.0,17.1175,17.1273,16.9814,17.0592,208156.0
2022-08-23 15:00:00,17.53,17.61,17.48,17.49,230425.0,17.0495,17.1273,17.0008,17.0106,230425.0
2022-08-23 15:30:00,17.5,17.52,17.27,17.33,1356650.0,17.0203,17.0397,16.7966,16.8549,1356650.0
2022-08-24 09:30:00,17.29,17.39,16.81,16.96,1287276.0,16.816,16.9133,16.3492,16.4951,1287276.0
2022-08-24 10:00:00,16.96,17.33,16.77,17.23,1122659.0,16.4951,16.8549,16.3103,16.7577,1122659.0
2022-08-24 10:30:00,17.24,17.36,17.06,17.22,588872.0,16.7674,16.8841,16.5923,16.748,588872.0
2022-08-24 11:00:00,17.24,17.58,17.15,17.49,671412.0,16.7674,17.0981,16.6799,17.0106,671412.0
2022-08-24 11:30:00,17.5,17.54,17.39,17.46,517329.0,17.0203,17.0592,16.9133,16.9814,517329.0
2022-08-24 12:00:00,17.45,17.55,17.41,17.42,343845.0,16.9717,17.0689,16.9327,16.9425,343845.0
2022-08-24 12:30:00,17.42,17.46,17.15,17.23,346811.0,16.9425,16.9814,16.6799,16.7577,346811.0
2022-08-24 13:00:00,17.24,17.3,17.05,17.06,219077.0,16.7674,16.8258,16.5826,16.5923,219077.0
2022-08-24 13:30:00,17.06,17.18,17.03,17.15,148392.0,16.5923,16.7091,16.5632,16.6799,148392.0
2022-08-24 14:00:00,17.15,17.23,17.11,17.19,196415.0,16.6799,16.7577,16.641,16.7188,196415.0
2022-08-24 14:30:00,17.19,17.21,17.07,17.2,182972.0,16.7188,16.7382,16.6021,16.7285,182972.0
2022-08-24 15:00:00,17.19,17.4,17.16,17.35,256974.0,16.7188,16.923,16.6896,16.8744,256974.0
2022-08-24 15:30:00,17.36,17.5,17.35,17.39,492442.0,16.8841,17.0203,16.8744,16.9133,492442.0
2022-08-25 09:30:00,17.47,18.44,17.43,18.38,2277643.0,16.9911,17.9345,16.9522,17.8762,2277643.0
2022-08-25 10:00:00,18.39,18.91,18.34,18.86,1397161.0,17.8859,18.3916,17.8373,18.343,1397161.0
2022-08-25 10:30:00,18.86,19.06,18.79,18.82,1115559.0,18.343,18.5375,18.2749,18.3041,1115559.0
2022-08-25 11:00:00,18.83,18.84,18.5,18.67,1004809.0,18.3138,18.3235,17.9929,18.1582,1004809.0
2022-08-25 11:30:00,18.68,18.85,18.58,18.78,563043.0,18.1679,18.3333,18.0707,18.2652,563043.0
2022-08-25 12:00:00,18.78,18.84,18.58,18.7,460988.0,18.2652,18.3235,18.0707,18.1874,460988.0
2022-08-25 12:30:00,18.7,18.79,18.56,18.79,366436.0,18.1874,18.2749,18.0512,18.2749,366436.0
2022-08-25 13:00:00,18.78,18.89,18.72,18.85,510594.0,18.2652,18.3722,18.2068,18.3333,510594.0
2022-08-25 13:30:00,18.85,19.05,18.84,18.95,483940.0,18.3333,18.5278,18.3235,18.4305,483940.0
2022-08-25 14:00:00,18.94,18.98,18.85,18.96,207621.0,18.4208,18.4597,18.3333,18.4403,207621.0
2022-08-25 14:30:00,18.96,18.96,18.73,18.86,263405.0,18.4403,18.4403,18.2166,18.343,263405.0
2022-08-25 15:00:00,18.86,18.93,18.76,18.93,195656.0,18.343,18.4111,18.2457,18.4111,195656.0
2022-08-25 15:30:00,18.93,19.38,18.86,19.33,790932.0,18.4111,18.8487,18.343,18.8001,790932.0
2022-08-26 09:30:00,19.25,19.25,18.55,18.87,1507204.0,18.7223,18.7223,18.0415,18.3527,1507204.0
2022-08-26 10:00:00,18.87,19.32,18.04,18.11,2155914.0,18.3527,18.7904,17.5455,17.6136,2155914.0
2022-08-26 10:30:00,18.1,18.1,17.46,17.62,1832707.0,17.6038,17.6038,16.9814,17.137,1832707.0
2022-08-26 11:00:00,17.6,17.65,17.02,17.26,868458.0,17.1175,17.1662,16.5534,16.7869,868458.0
2022-08-26 11:30:00,17.25,17.38,17.12,17.2,517388.0,16.7771,16.9036,16.6507,16.7285,517388.0
2022-08-26 12:00:00,17.2,17.2,16.8,16.89,682987.0,16.7285,16.7285,16.3395,16.427,682987.0
2022-08-26 12:30:00,16.89,17.02,16.78,17.01,448328.0,16.427,16.5534,16.32,16.5437,448328.0
2022-08-26 13:00:00,17.0,17.13,16.86,16.86,350123.0,16.534,16.6604,16.3978,16.3978,350123.0
2022-08-26 13:30:00,16.86,16.86,16.61,16.61,543129.0,16.3978,16.3978,16.1547,16.1547,543129.0
2022-08-26 14:00:00,16.62,16.66,16.44,16.5,516653.0,16.1644,16.2033,15.9893,16.0477,516653.0
2022-08-26 14:30:00,16.51,16.64,16.5,16.59,291824.0,16.0574,16.1839,16.0477,16.1352,291824.0
2022-08-26 15:00:00,16.62,16.73,16.38,16.39,492891.0,16.1644,16.2714,15.931,15.9407,492891.0
2022-08-26 15:30:00,16.39,16.41,15.95,15.95,1532783.0,15.9407,15.9602,15.5128,15.5128,1532783.0
2022-08-29 09:30:00,15.51,16.04,15.43,15.79,2113778.0,15.0848,15.6003,15.007,15.3572,2113778.0
2022-08-29 10:00:00,15.78,15.89,15.59,15.68,726577.0,15.3474,15.4544,15.1626,15.2502,726577.0
2022-08-29 10:30:00,15.68,15.71,15.01,15.03,956063.0,15.2502,15.2793,14.5985,14.618,956063.0
2022-08-29 11:00:00,15.02,15.22,14.96,15.11,612921.0,14.6083,14.8028,14.5499,14.6958,612921.0
2022-08-29 11:30:00,15.12,15.35,14.96,15.18,601805.0,14.7055,14.9292,14.5499,14.7639,601805.0
2022-08-29 12:00:00,15.18,15.43,15.15,15.24,454268.0,14.7639,15.007,14.7347,14.8222,454268.0
2022-08-29 12:30:00,15.23,15.52,15.11,15.41,389607.0,14.8125,15.0946,14.6958,14.9876,389607.0
2022-08-29 13:00:00,15.41,15.6,15.37,15.47,258266.0,14.9876,15.1724,14.9487,15.0459,258266.0
2022-08-29 13:30:00,15.47,15.71,15.47,15.57,251642.0,15.0459,15.2793,15.0459,15.1432,251642.0
2022-08-29 14:00:00,15.56,15.56,15.28,15.33,350976.0,15.1335,15.1335,14.8611,14.9098,350976.0
2022-08-29 14:30:00,15.33,15.44,15.23,15.38,248156.0,14.9098,15.0167,14.8125,14.9584,248156.0
2022-08-29 15:00:00,15.37,15.54,15.31,15.33,215003.0,14.9487,15.114,14.8903,14.9098,215003.0
2022-08-29 15:30:00,15.31,15.39,15.01,15.01,712798.0,14.8903,14.9681,14.5985,14.5985,712798.0
2022-08-30 09:30:00,15.5,15.55,14.83,14.89,1996018.0,15.0751,15.1237,14.4235,14.4818,1996018.0
2022-08-30 10:00:00,14.87,15.0,14.49,14.51,1349199.0,14.4624,14.5888,14.0928,14.1122,1349199.0
2022-08-30 10:30:00,14.5,14.54,13.96,14.37,1974523.0,14.1025,14.1414,13.5773,13.9761,1974523.0
2022-08-30 11:00:00,14.37,14.45,14.08,14.27,1169742.0,13.9761,14.0539,13.694,13.8788,1169742.0
2022-08-30 11:30:00,14.26,14.44,14.18,14.32,761703.0,13.8691,14.0442,13.7913,13.9275,761703.0
2022-08-30 12:00:00,14.3,14.57,14.29,14.37,592561.0,13.908,14.1706,13.8983,13.9761,592561.0
2022-08-30 12:30:00,14.36,14.37,14.11,14.19,555972.0,13.9664,13.9761,13.7232,13.801,555972.0
2022-08-30 13:00:00,14.19,14.24,13.99,14.07,495339.0,13.801,13.8496,13.6065,13.6843,495339.0
2022-08-30 13:30:00,14.08,14.22,13.96,14.18,352618.0,13.694,13.8302,13.5773,13.7913,352618.0
2022-08-30 14:00:00,14.17,14.3,14.09,14.14,354558.0,13.7816,13.908,13.7038,13.7524,354558.0
2022-08-30 14:30:00,14.14,14.29,14.11,14.23,375143.0,13.7524,13.8983,13.7232,13.8399,375143.0
2022-08-30 15:00:00,14.22,14.55,14.21,14.41,844200.0,13.8302,14.1511,13.8205,14.015,844200.0
2022-08-30 15:30:00,14.41,14.54,14.25,14.5,953857.0,14.015,14.1414,13.8594,14.1025,953857.0
2022-08-31 09:30:00,14.66,14.69,14.16,14.33,2766936.0,14.2581,14.2873,13.7718,13.9372,2766936.0
2022-08-31 10:00:00,14.32,14.54,14.06,14.08,1814181.0,13.9275,14.1414,13.6746,13.694,1814181.0
2022-08-31 10:30:00,14.09,14.14,13.83,13.86,1881041.0,13.7038,13.7524,13.4509,13.4801,1881041.0
2022-08-31 11:00:00,13.87,13.91,13.68,13.84,1750424.0,13.4898,13.5287,13.305,13.4606,1750424.0
2022-08-31 11:30:00,13.83,14.11,13.77,14.06,834933.0,13.4509,13.7232,13.3925,13.6746,834933.0
2022-08-31 12:00:00,14.06,14.15,13.95,13.99,463599.0,13.6746,13.7621,13.5676,13.6065,463599.0
2022-08-31 12:30:00,14.0,14.06,13.81,13.86,418552.0,13.6162,13.6746,13.4314,13.4801,418552.0
2022-08-31 13:00:00,13.85,13.96,13.72,13.8,503040.0,13.4703,13.5773,13.3439,13.4217,503040.0
2022-08-31 13:30:00,13.78,13.83,13.66,13.8,439066.0,13.4023,13.4509,13.2855,13.4217,439066.0
2022-08-31 14:00:00,13.81,13.97,13.78,13.93,690360.0,13.4314,13.587,13.4023,13.5481,690360.0
2022-08-31 14:30:00,13.92,13.93,13.74,13.86,527369.0,13.5384,13.5481,13.3634,13.4801,527369.0
2022-08-31 15:00:00,13.86,14.3,13.81,14.16,721479.0,13.4801,13.908,13.4314,13.7718,721479.0
2022-08-31 15:30:00,14.16,14.38,13.98,14.01,1367516.0,13.7718,13.9858,13.5968,13.6259,1367516.0
2022-09-01 09:30:00,13.04,13.06,12.5,12.59,4057824.0,12.6825,12.702,12.1573,12.2449,4057824.0
2022-09-01 10:00:00,12.57,12.65,12.19,12.53,1966885.0,12.2254,12.3032,11.8558,12.1865,1966885.0
2022-09-01 10:30:00,12.53,12.55,12.25,12.25,907617.0,12.1865,12.206,11.9142,11.9142,907617.0
2022-09-01 11:00:00,12.25,12.32,12.01,12.02,1553852.0,11.9142,11.9823,11.6808,11.6905,1553852.0
2022-09-01 11:30:00,12.02,12.34,12.0,12.1,867135.0,11.6905,12.0017,11.671,11.7683,867135.0
2022-09-01 12:00:00,12.11,12.17,12.03,12.12,594289.0,11.778,11.8364,11.7002,11.7878,594289.0
2022-09-01 12:30:00,12.11,12.14,11.97,12.11,654238.0,11.778,11.8072,11.6419,11.778,654238.0
2022-09-01 13:00:00,12.11,12.55,12.09,12.54,641231.0,11.778,12.206,11.7586,12.1962,641231.0
2022-09-01 13:30:00,12.55,12.58,12.29,12.31,498428.0,12.206,12.2351,11.9531,11.9726,498428.0
2022-09-01 14:00:00,12.32,12.79,12.29,12.72,636656.0,11.9823,12.4394,11.9531,12.3713,636656.0
2022-09-01 14:30:00,12.72,13.0,12.72,12.96,1405619.0,12.3713,12.6436,12.3713,12.6047,1405619.0
2022-09-01 15:00:00,12.94,13.23,12.89,12.92,896800.0,12.5853,12.8673,12.5367,12.5658,896800.0
2022-09-01 15:30:00,12.91,13.26,12.84,13.22,1272129.0,12.5561,12.8965,12.488,12.8576,1272129.0
2022-09-02 09:30:00,13.84,13.93,13.21,13.36,2730639.0,13.4606,13.5481,12.8479,12.9938,2730639.0
2022-09-02 10:00:00,13.37,13.81,13.21,13.8,1592304.0,13.0035,13.4314,12.8479,13.4217,1592304.0
2022-09-02 10:30:00,13.8,14.13,13.66,13.79,1788208.0,13.4217,13.7427,13.2855,13.412,1788208.0
2022-09-02 11:00:00,13.8,13.91,13.72,13.83,1041141.0,13.4217,13.5287,13.3439,13.4509,1041141.0
2022-09-02 11:30:00,13.81,13.97,13.73,13.9,615820.0,13.4314,13.587,13.3536,13.519,615820.0
2022-09-02 12:00:00,13.91,13.93,13.38,13.43,774928.0,13.5287,13.5481,13.0132,13.0618,774928.0
2022-09-02 12:30:00,13.43,13.48,13.03,13.18,1163495.0,13.0618,13.1105,12.6728,12.8187,1163495.0
2022-09-02 13:00:00,13.17,13.17,12.76,12.79,925624.0,12.809,12.809,12.4102,12.4394,925624.0
2022-09-02 13:30:00,12.79,12.94,12.65,12.67,763211.0,12.4394,12.5853,12.3032,12.3227,763211.0
2022-09-02 14:00:00,12.67,12.97,12.67,12.96,493138.0,12.3227,12.6145,12.3227,12.6047,493138.0
2022-09-02 14:30:00,12.94,13.02,12.83,12.85,474888.0,12.5853,12.6631,12.4783,12.4977,474888.0
2022-09-02 15:00:00,12.83,13.09,12.79,12.88,477735.0,12.4783,12.7312,12.4394,12.5269,477735.0
2022-09-02 15:30:00,12.87,12.95,12.63,12.83,885291.0,12.5172,12.595,12.2838,12.4783,885291.0
2022-09-06 09:30:00,12.89,12.99,12.52,12.61,1879783.0,12.5367,12.6339,12.1768,12.2643,1879783.0
2022-09-06 10:00:00,12.6,12.6,12.08,12.29,1828913.0,12.2546,12.2546,11.7489,11.9531,1828913.0
2022-09-06 10:30:00,12.28,12.8,12.18,12.75,1425197.0,11.9434,12.4491,11.8461,12.4005,1425197.0
2022-09-06 11:00:00,12.75,12.91,12.62,12.66,1541019.0,12.4005,12.5561,12.2741,12.313,1541019.0
2022-09-06 11:30:00,12.66,13.03,12.64,12.94,1320648.0,12.313,12.6728,12.2935,12.5853,1320648.0
2022-09-06 12:00:00,12.96,12.97,12.51,12.62,809478.0,12.6047,12.6145,12.1671,12.2741,809478.0
2022-09-06 12:30:00,12.62,12.76,12.58,12.66,379383.0,12.2741,12.4102,12.2351,12.313,379383.0
2022-09-06 13:00:00,12.66,12.66,12.34,12.35,807552.0,12.313,12.313,12.0017,12.0115,807552.0
2022-09-06 13:30:00,12.36,12.46,12.26,12.4,518430.0,12.0212,12.1184,11.9239,12.0601,518430.0
2022-09-06 14:00:00,12.39,12.57,12.37,12.49,559901.0,12.0504,12.2254,12.0309,12.1476,559901.0
2022-09-06 14:30:00,12.49,12.51,12.35,12.39,351983.0,12.1476,12.1671,12.0115,12.0504,351983.0
2022-09-06 15:00:00,12.39,12.56,12.34,12.47,533088.0,12.0504,12.2157,12.0017,12.1282,533088.0
2022-09-06 15:30:00,12.47,12.54,12.35,12.41,926893.0,12.1282,12.1962,12.0115,12.0698,926893.0
2022-09-07 09:30:00,12.5,12.8,12.34,12.39,2509356.0,12.1573,12.4491,12.0017,12.0504,2509356.0
2022-09-07 10:00:00,12.38,12.52,12.23,12.46,1426864.0,12.0406,12.1768,11.8947,12.1184,1426864.0
2022-09-07 10:30:00,12.47,12.6,12.45,12.54,1554229.0,12.1282,12.2546,12.1087,12.1962,1554229.0
2022-09-07 11:00:00,12.53,12.78,12.46,12.71,926132.0,12.1865,12.4297,12.1184,12.3616,926132.0
2022-09-07 11:30:00,12.71,12.87,12.69,12.79,878477.0,12.3616,12.5172,12.3421,12.4394,878477.0
2022-09-07 12:00:00,12.79,12.82,12.55,12.58,606398.0,12.4394,12.4686,12.206,12.2351,606398.0
2022-09-07 12:30:00,12.58,12.74,12.52,12.71,607360.0,12.2351,12.3908,12.1768,12.3616,607360.0
2022-09-07 13:00:00,12.71,12.83,12.7,12.71,462998.0,12.3616,12.4783,12.3519,12.3616,462998.0
2022-09-07 13:30:00,12.73,12.95,12.71,12.87,561468.0,12.381,12.595,12.3616,12.5172,561468.0
2022-09-07 14:00:00,12.88,13.04,12.86,13.03,762368.0,12.5269,12.6825,12.5075,12.6728,762368.0
2022-09-07 14:30:00,13.02,13.19,12.98,13.19,824540.0,12.6631,12.8284,12.6242,12.8284,824540.0
2022-09-07 15:00:00,13.17,13.31,13.14,13.29,849900.0,12.809,12.9451,12.7798,12.9257,849900.0
2022-09-07 15:30:00,13.28,13.29,12.99,13.01,1158995.0,12.916,12.9257,12.6339,12.6534,1158995.0
2022-09-08 09:30:00,12.64,13.05,12.37,12.93,3112961.0,12.2935,12.6923,12.0309,12.5756,3112961.0
2022-09-08 10:00:00,12.93,13.23,12.7,13.07,1843876.0,12.5756,12.8673,12.3519,12.7117,1843876.0
2022-09-08 10:30:00,13.06,13.5,13.02,13.5,2027730.0,12.702,13.1299,12.6631,13.1299,2027730.0
2022-09-08 11:00:00,13.51,13.79,13.5,13.71,1496307.0,13.1397,13.412,13.1299,13.3342,1496307.0
2022-09-08 11:30:00,13.71,13.73,13.51,13.59,1050084.0,13.3342,13.3536,13.1397,13.2175,1050084.0
2022-09-08 12:00:00,13.58,13.61,12.96,13.06,1864942.0,13.2077,13.2369,12.6047,12.702,1864942.0
2022-09-08 12:30:00,13.05,13.33,13.04,13.29,965528.0,12.6923,12.9646,12.6825,12.9257,965528.0
2022-09-08 13:00:00,13.29,13.5,13.14,13.45,991182.0,12.9257,13.1299,12.7798,13.0813,991182.0
2022-09-08 13:30:00,13.46,13.57,13.29,13.39,747643.0,13.091,13.198,12.9257,13.0229,747643.0
2022-09-08 14:00:00,13.4,13.47,13.3,13.37,378688.0,13.0327,13.1008,12.9354,13.0035,378688.0
2022-09-08 14:30:00,13.38,13.52,13.31,13.38,569185.0,13.0132,13.1494,12.9451,13.0132,569185.0
2022-09-08 15:00:00,13.39,13.48,13.28,13.46,536443.0,13.0229,13.1105,12.916,13.091,536443.0
2022-09-08 15:30:00,13.46,13.68,13.32,13.68,1226549.0,13.091,13.305,12.9549,13.305,1226549.0
2022-09-09 09:30:00,14.26,14.61,14.2,14.6,3315715.0,13.8691,14.2095,13.8107,14.1998,3315715.0
2022-09-09 10:00:00,14.6,14.78,14.44,14.59,2233284.0,14.1998,14.3748,14.0442,14.1901,2233284.0
2022-09-09 10:30:00,14.59,14.73,14.51,14.64,1052278.0,14.1901,14.3262,14.1122,14.2387,1052278.0
2022-09-09 11:00:00,14.64,14.73,14.47,14.72,1001731.0,14.2387,14.3262,14.0733,14.3165,1001731.0
2022-09-09 11:30:00,14.72,14.84,14.67,14.76,896823.0,14.3165,14.4332,14.2679,14.3554,896823.0
2022-09-09 12:00:00,14.76,14.78,14.49,14.59,866833.0,14.3554,14.3748,14.0928,14.1901,866833.0
2022-09-09 12:30:00,14.59,14.73,14.54,14.68,574021.0,14.1901,14.3262,14.1414,14.2776,574021.0
2022-09-09 13:00:00,14.69,14.77,14.62,14.72,532371.0,14.2873,14.3651,14.2192,14.3165,532371.0
2022-09-09 13:30:00,14.73,14.78,14.62,14.68,396637.0,14.3262,14.3748,14.2192,14.2776,396637.0
2022-09-09 14:00:00,14.67,14.72,14.56,14.7,424586.0,14.2679,14.3165,14.1609,14.297,424586.0
2022-09-09 14:30:00,14.7,14.7,14.51,14.59,432232.0,14.297,14.297,14.1122,14.1901,432232.0
2022-09-09 15:00:00,14.58,14.77,14.55,14.74,491415.0,14.1803,14.3651,14.1511,14.3359,491415.0
2022-09-09 15:30:00,14.74,14.77,14.63,14.66,630205.0,14.3359,14.3651,14.229,14.2581,630205.0
2022-09-12 09:30:00,14.84,14.97,14.51,14.96,2245474.0,14.4332,14.5596,14.1122,14.5499,2245474.0
2022-09-12 10:00:00,14.96,15.04,14.76,14.9,1302349.0,14.5499,14.6277,14.3554,14.4916,1302349.0
2022-09-12 10:30:00,14.89,14.99,14.64,14.67,724758.0,14.4818,14.5791,14.2387,14.2679,724758.0
2022-09-12 11:00:00,14.67,14.8,14.54,14.8,820888.0,14.2679,14.3943,14.1414,14.3943,820888.0
2022-09-12 11:30:00,14.79,14.79,14.35,14.37,983080.0,14.3846,14.3846,13.9566,13.9761,983080.0
2022-09-12 12:00:00,14.38,14.54,14.3,14.52,949612.0,13.9858,14.1414,13.908,14.122,949612.0
2022-09-12 12:30:00,14.53,14.64,14.48,14.64,396536.0,14.1317,14.2387,14.0831,14.2387,396536.0
2022-09-12 13:00:00,14.64,14.67,14.49,14.62,417264.0,14.2387,14.2679,14.0928,14.2192,417264.0
2022-09-12 13:30:00,14.62,14.69,14.52,14.67,147489.0,14.2192,14.2873,14.122,14.2679,147489.0
2022-09-12 14:00:00,14.67,14.7,14.46,14.47,273630.0,14.2679,14.297,14.0636,14.0733,273630.0
2022-09-12 14:30:00,14.46,14.59,14.42,14.52,442944.0,14.0636,14.1901,14.0247,14.122,442944.0
2022-09-12 15:00:00,14.53,14.7,14.5,14.63,621847.0,14.1317,14.297,14.1025,14.229,621847.0
2022-09-12 15:30:00,14.62,14.8,14.58,14.8,636560.0,14.2192,14.3943,14.1803,14.3943,636560.0
2022-09-13 09:30:00,13.18,13.48,12.96,13.19,2776604.0,12.8187,13.1105,12.6047,12.8284,2776604.0
2022-09-13 10:00:00,13.17,13.29,13.01,13.04,1040247.0,12.809,12.9257,12.6534,12.6825,1040247.0
2022-09-13 10:30:00,13.03,13.14,12.64,12.75,1138823.0,12.6728,12.7798,12.2935,12.4005,1138823.0
2022-09-13 11:00:00,12.74,12.82,12.6,12.7,571696.0,12.3908,12.4686,12.2546,12.3519,571696.0
2022-09-13 11:30:00,12.7,12.77,12.59,12.72,456693.0,12.3519,12.4199,12.2449,12.3713,456693.0
2022-09-13 12:00:00,12.71,12.83,12.64,12.68,351189.0,12.3616,12.4783,12.2935,12.3324,351189.0
2022-09-13 12:30:00,12.67,12.74,12.59,12.61,296995.0,12.3227,12.3908,12.2449,12.2643,296995.0
2022-09-13 13:00:00,12.6,12.81,12.55,12.8,433459.0,12.2546,12.4588,12.206,12.4491,433459.0
2022-09-13 13:30:00,12.8,12.81,12.63,12.65,322167.0,12.4491,12.4588,12.2838,12.3032,322167.0
2022-09-13 14:00:00,12.65,12.71,12.57,12.58,241170.0,12.3032,12.3616,12.2254,12.2351,241170.0
2022-09-13 14:30:00,12.59,12.6,12.37,12.44,703557.0,12.2449,12.2546,12.0309,12.099,703557.0
2022-09-13 15:00:00,12.44,12.45,12.13,12.13,576613.0,12.099,12.1087,11.7975,11.7975,576613.0
2022-09-13 15:30:00,12.14,12.17,11.95,12.06,1600902.0,11.8072,11.8364,11.6224,11.7294,1600902.0
2022-09-14 09:30:00,12.29,12.39,11.94,12.32,2272368.0,11.9531,12.0504,11.6127,11.9823,2272368.0
2022-09-14 10:00:00,12.32,12.34,11.98,11.98,1207068.0,11.9823,12.0017,11.6516,11.6516,1207068.0
2022-09-14 10:30:00,11.98,12.54,11.96,12.48,1764982.0,11.6516,12.1962,11.6321,12.1379,1764982.0
2022-09-14 11:00:00,12.49,12.68,12.35,12.47,891006.0,12.1476,12.3324,12.0115,12.1282,891006.0
2022-09-14 11:30:00,12.47,12.62,12.38,12.48,471367.0,12.1282,12.2741,12.0406,12.1379,471367.0
2022-09-14 12:00:00,12.49,12.56,12.37,12.5,306945.0,12.1476,12.2157,12.0309,12.1573,306945.0
2022-09-14 12:30:00,12.53,12.7,12.48,12.64,444779.0,12.1865,12.3519,12.1379,12.2935,444779.0
2022-09-14 13:00:00,12.66,12.73,12.56,12.58,287839.0,12.313,12.381,12.2157,12.2351,287839.0
2022-09-14 13:30:00,12.58,12.6,12.29,12.32,677225.0,12.2351,12.2546,11.9531,11.9823,677225.0
2022-09-14 14:00:00,12.32,12.37,12.25,12.32,642670.0,11.9823,12.0309,11.9142,11.9823,642670.0
2022-09-14 14:30:00,12.32,12.36,12.18,12.2,424979.0,11.9823,12.0212,11.8461,11.8656,424979.0
2022-09-14 15:00:00,12.19,12.26,12.04,12.13,930194.0,11.8558,11.9239,11.71,11.7975,930194.0
2022-09-14 15:30:00,12.13,12.49,12.02,12.48,806077.0,11.7975,12.1476,11.6905,12.1379,806077.0
2022-09-15 09:30:00,12.25,12.63,12.13,12.56,1478958.0,11.9142,12.2838,11.7975,12.2157,1478958.0
2022-09-15 10:00:00,12.57,12.66,12.27,12.27,1231841.0,12.2254,12.313,11.9336,11.9336,1231841.0
2022-09-15 10:30:00,12.28,12.33,11.85,11.85,2256645.0,11.9434,11.992,11.5252,11.5252,2256645.0
2022-09-15 11:00:00,11.84,11.94,11.6,11.91,2025147.0,11.5154,11.6127,11.282,11.5835,2025147.0
2022-09-15 11:30:00,11.91,12.07,11.79,11.89,1595624.0,11.5835,11.7391,11.4668,11.5641,1595624.0
2022-09-15 12:00:00,11.9,11.99,11.84,11.9,481608.0,11.5738,11.6613,11.5154,11.5738,481608.0
2022-09-15 12:30:00,11.9,12.11,11.9,12.11,339720.0,11.5738,11.778,11.5738,11.778,339720.0
2022-09-15 13:00:00,12.11,12.45,12.11,12.37,1515049.0,11.778,12.1087,11.778,12.0309,1515049.0
2022-09-15 13:30:00,12.36,12.37,12.13,12.19,558091.0,12.0212,12.0309,11.7975,11.8558,558091.0
2022-09-15 14:00:00,12.19,12.19,11.95,12.06,507213.0,11.8558,11.8558,11.6224,11.7294,507213.0
2022-09-15 14:30:00,12.06,12.13,11.89,11.92,319153.0,11.7294,11.7975,11.5641,11.5932,319153.0
2022-09-15 15:00:00,11.93,11.96,11.63,11.65,1124589.0,11.603,11.6321,11.3112,11.3306,1124589.0
2022-09-15 15:30:00,11.64,11.94,11.64,11.89,1392907.0,11.3209,11.6127,11.3209,11.5641,1392907.0
2022-09-16 09:30:00,11.49,11.59,11.19,11.34,2358181.0,11.175,11.2723,10.8833,11.0291,2358181.0
2022-09-16 10:00:00,11.33,11.83,11.33,11.73,1680155.0,11.0194,11.5057,11.0194,11.4085,1680155.0
2022-09-16 10:30:00,11.74,12.04,11.61,11.61,1457467.0,11.4182,11.71,11.2917,11.2917,1457467.0
2022-09-16 11:00:00,11.61,11.68,11.45,11.51,889307.0,11.2917,11.3598,11.1361,11.1945,889307.0
2022-09-16 11:30:00,11.51,11.62,11.39,11.61,790030.0,11.1945,11.3015,11.0778,11.2917,790030.0
2022-09-16 12:00:00,11.61,11.61,11.32,11.4,575743.0,11.2917,11.2917,11.0097,11.0875,575743.0
2022-09-16 12:30:00,11.4,11.6,11.39,11.6,770044.0,11.0875,11.282,11.0778,11.282,770044.0
2022-09-16 13:00:00,11.61,11.64,11.48,11.52,576134.0,11.2917,11.3209,11.1653,11.2042,576134.0
2022-09-16 13:30:00,11.51,11.67,11.51,11.59,511199.0,11.1945,11.3501,11.1945,11.2723,511199.0
2022-09-16 14:00:00,11.59,11.82,11.58,11.77,444419.0,11.2723,11.496,11.2626,11.4474,444419.0
2022-09-16 14:30:00,11.78,11.95,11.72,11.9,785928.0,11.4571,11.6224,11.3987,11.5738,785928.0
2022-09-16 15:00:00,11.9,12.06,11.81,11.83,1251263.0,11.5738,11.7294,11.4863,11.5057,1251263.0
2022-09-16 15:30:00,11.83,12.1,11.77,12.06,1045377.0,11.5057,11.7683,11.4474,11.7294,1045377.0
2022-09-19 09:30:00,11.6,12.16,11.57,12.14,2272514.0,11.282,11.8267,11.2528,11.8072,2272514.0
2022-09-19 10:00:00,12.14,12.2,11.97,12.17,1378196.0,11.8072,11.8656,11.6419,11.8364,1378196.0
2022-09-19 10:30:00,12.17,12.44,12.08,12.33,1305677.0,11.8364,12.099,11.7489,11.992,1305677.0
2022-09-19 11:00:00,12.34,12.38,12.0,12.01,1048795.0,12.0017,12.0406,11.671,11.6808,1048795.0
2022-09-19 11:30:00,12.0,12.03,11.85,11.86,1065843.0,11.671,11.7002,11.5252,11.5349,1065843.0
2022-09-19 12:00:00,11.85,11.98,11.8,11.95,570155.0,11.5252,11.6516,11.4765,11.6224,570155.0
2022-09-19 12:30:00,11.95,12.15,11.95,12.12,769165.0,11.6224,11.8169,11.6224,11.7878,769165.0
2022-09-19 13:00:00,12.12,12.15,12.01,12.15,358384.0,11.7878,11.8169,11.6808,11.8169,358384.0
2022-09-19 13:30:00,12.15,12.16,12.02,12.06,609956.0,11.8169,11.8267,11.6905,11.7294,609956.0
2022-09-19 14:00:00,12.08,12.16,12.04,12.08,361119.0,11.7489,11.8267,11.71,11.7489,361119.0
2022-09-19 14:30:00,12.1,12.2,12.07,12.15,478325.0,11.7683,11.8656,11.7391,11.8169,478325.0
2022-09-19 15:00:00,12.15,12.35,12.15,12.29,1039336.0,11.8169,12.0115,11.8169,11.9531,1039336.0
2022-09-19 15:30:00,12.3,12.35,12.18,12.28,1457376.0,11.9628,12.0115,11.8461,11.9434,1457376.0
2022-09-20 09:30:00,11.85,12.03,11.78,11.9,2492376.0,11.5645,11.7401,11.4962,11.6133,2492376.0
2022-09-20 10:00:00,11.88,12.03,11.82,11.88,1492814.0,11.5937,11.7401,11.5352,11.5937,1492814.0
2022-09-20 10:30:00,11.88,11.89,11.69,11.87,1721417.0,11.5937,11.6035,11.4083,11.584,1721417.0
2022-09-20 11:00:00,11.87,11.96,11.8,11.88,755969.0,11.584,11.6718,11.5157,11.5937,755969.0
2022-09-20 11:30:00,11.87,12.0,11.78,11.98,723625.0,11.584,11.7109,11.4962,11.6913,723625.0
2022-09-20 12:00:00,11.98,12.01,11.73,11.74,825830.0,11.6913,11.7206,11.4474,11.4571,825830.0
2022-09-20 12:30:00,11.74,11.76,11.66,11.74,911307.0,11.4571,11.4766,11.379,11.4571,911307.0
2022-09-20 13:00:00,11.75,11.79,11.53,11.54,866184.0,11.4669,11.5059,11.2522,11.2619,866184.0
2022-09-20 13:30:00,11.54,11.58,11.43,11.45,731520.0,11.2619,11.301,11.1546,11.1741,731520.0
2022-09-20 14:00:00,11.46,11.68,11.46,11.64,659151.0,11.1839,11.3986,11.1839,11.3595,659151.0
2022-09-20 14:30:00,11.63,11.78,11.55,11.7,591433.0,11.3498,11.4962,11.2717,11.4181,591433.0
2022-09-20 15:00:00,11.7,11.82,11.65,11.77,539383.0,11.4181,11.5352,11.3693,11.4864,539383.0
2022-09-20 15:30:00,11.77,11.89,11.65,11.68,989926.0,11.4864,11.6035,11.3693,11.3986,989926.0
2022-09-21 09:30:00,11.76,12.15,11.76,12.13,2190872.0,11.4766,11.8572,11.4766,11.8377,2190872.0
2022-09-21 10:00:00,12.14,12.38,12.13,12.37,1622361.0,11.8475,12.0817,11.8377,12.0719,1622361.0
2022-09-21 10:30:00,12.37,12.37,12.17,12.23,1011052.0,12.0719,12.0719,11.8768,11.9353,1011052.0
2022-09-21 11:00:00,12.23,12.33,12.14,12.33,635164.0,11.9353,12.0329,11.8475,12.0329,635164.0
2022-09-21 11:30:00,12.33,12.33,12.16,12.21,285774.0,12.0329,12.0329,11.867,11.9158,285774.0
2022-09-21 12:00:00,12.21,12.24,12.17,12.24,219954.0,11.9158,11.9451,11.8768,11.9451,219954.0
2022-09-21 12:30:00,12.24,12.33,12.15,12.16,337253.0,11.9451,12.0329,11.8572,11.867,337253.0
2022-09-21 13:00:00,12.16,12.18,12.08,12.18,388428.0,11.867,11.8865,11.7889,11.8865,388428.0
2022-09-21 13:30:00,12.18,12.41,12.15,12.4,550017.0,11.8865,12.111,11.8572,12.1012,550017.0
2022-09-21 14:00:00,12.41,12.41,11.46,11.82,3635963.0,12.111,12.111,11.1839,11.5352,3635963.0
2022-09-21 14:30:00,11.81,12.91,11.69,12.7,5525944.0,11.5254,12.5989,11.4083,12.394,5525944.0
2022-09-21 15:00:00,12.71,12.77,11.89,11.89,2591468.0,12.4037,12.4623,11.6035,11.6035,2591468.0
2022-09-21 15:30:00,11.88,11.88,11.39,11.39,2783782.0,11.5937,11.5937,11.1155,11.1155,2783782.0
2022-09-22 09:30:00,11.17,11.31,10.71,10.72,3612673.0,10.9008,11.0375,10.4519,10.4617,3612673.0
2022-09-22 10:00:00,10.71,10.84,10.52,10.7,2803025.0,10.4519,10.5788,10.2665,10.4422,2803025.0
2022-09-22 10:30:00,10.69,10.8,10.37,10.4,2007678.0,10.4324,10.5398,10.1201,10.1494,2007678.0
2022-09-22 11:00:00,10.39,10.46,10.31,10.45,1207276.0,10.1396,10.208,10.0616,10.1982,1207276.0
2022-09-22 11:30:00,10.45,10.53,10.34,10.38,1179588.0,10.1982,10.2763,10.0908,10.1299,1179588.0
2022-09-22 12:00:00,10.38,10.53,10.34,10.45,962795.0,10.1299,10.2763,10.0908,10.1982,962795.0
2022-09-22 12:30:00,10.44,10.58,10.4,10.48,730193.0,10.1884,10.3251,10.1494,10.2275,730193.0
2022-09-22 13:00:00,10.48,10.51,10.38,10.46,659483.0,10.2275,10.2568,10.1299,10.208,659483.0
2022-09-22 13:30:00,10.46,10.51,10.41,10.48,536852.0,10.208,10.2568,10.1592,10.2275,536852.0
2022-09-22 14:00:00,10.48,10.5,10.25,10.28,1053624.0,10.2275,10.247,10.003,10.0323,1053624.0
2022-09-22 14:30:00,10.28,10.4,10.27,10.38,336863.0,10.0323,10.1494,10.0225,10.1299,336863.0
2022-09-22 15:00:00,10.39,10.66,10.39,10.61,950123.0,10.1396,10.4031,10.1396,10.3543,950123.0
2022-09-22 15:30:00,10.61,10.82,10.41,10.44,1670486.0,10.3543,10.5593,10.1592,10.1884,1670486.0
2022-09-23 09:30:00,10.07,10.14,9.58,9.58,3566425.0,9.8274,9.8957,9.3492,9.3492,3566425.0
2022-09-23 10:00:00,9.58,9.73,9.55,9.73,1625443.0,9.3492,9.4955,9.3199,9.4955,1625443.0
2022-09-23 10:30:00,9.73,9.89,9.59,9.76,1307149.0,9.4955,9.6517,9.3589,9.5248,1307149.0
2022-09-23 11:00:00,9.76,9.84,9.66,9.69,952653.0,9.5248,9.6029,9.4272,9.4565,952653.0
2022-09-23 11:30:00,9.7,9.78,9.58,9.65,843622.0,9.4663,9.5443,9.3492,9.4175,843622.0
2022-09-23 12:00:00,9.64,9.66,9.5,9.5,890395.0,9.4077,9.4272,9.2711,9.2711,890395.0
2022-09-23 12:30:00,9.5,9.68,9.47,9.67,882610.0,9.2711,9.4468,9.2418,9.437,882610.0
2022-09-23 13:00:00,9.66,9.72,9.55,9.55,517933.0,9.4272,9.4858,9.3199,9.3199,517933.0
2022-09-23 13:30:00,9.55,9.65,9.54,9.62,409357.0,9.3199,9.4175,9.3101,9.3882,409357.0
2022-09-23 14:00:00,9.62,9.68,9.46,9.57,653238.0,9.3882,9.4468,9.2321,9.3394,653238.0
2022-09-23 14:30:00,9.57,9.59,9.45,9.48,619908.0,9.3394,9.3589,9.2223,9.2516,619908.0
2022-09-23 15:00:00,9.47,9.79,9.47,9.77,1097657.0,9.2418,9.5541,9.2418,9.5346,1097657.0
2022-09-23 15:30:00,9.77,10.02,9.77,9.98,1869652.0,9.5346,9.7786,9.5346,9.7395,1869652.0
2022-09-26 09:30:00,9.95,10.24,9.87,10.22,2447093.0,9.7102,9.9933,9.6322,9.9737,2447093.0
2022-09-26 10:00:00,10.23,10.36,10.09,10.23,1639079.0,9.9835,10.1104,9.8469,9.9835,1639079.0
2022-09-26 10:30:00,10.23,10.23,9.92,10.0,1091457.0,9.9835,9.9835,9.681,9.759,1091457.0
2022-09-26 11:00:00,10.0,10.02,9.73,9.73,985370.0,9.759,9.7786,9.4955,9.4955,985370.0
2022-09-26 11:30:00,9.73,9.84,9.68,9.82,778323.0,9.4955,9.6029,9.4468,9.5834,778323.0
2022-09-26 12:00:00,9.81,9.81,9.56,9.57,745199.0,9.5736,9.5736,9.3296,9.3394,745199.0
2022-09-26 12:30:00,9.57,9.79,9.52,9.76,756720.0,9.3394,9.5541,9.2906,9.5248,756720.0
2022-09-26 13:00:00,9.75,9.75,9.55,9.58,443268.0,9.5151,9.5151,9.3199,9.3492,443268.0
2022-09-26 13:30:00,9.6,9.67,9.5,9.51,655570.0,9.3687,9.437,9.2711,9.2808,655570.0
2022-09-26 14:00:00,9.51,9.71,9.51,9.6,671055.0,9.2808,9.476,9.2808,9.3687,671055.0
2022-09-26 14:30:00,9.59,9.84,9.54,9.79,693651.0,9.3589,9.6029,9.3101,9.5541,693651.0
2022-09-26 15:00:00,9.8,9.89,9.71,9.77,533125.0,9.5639,9.6517,9.476,9.5346,533125.0
2022-09-26 15:30:00,9.77,9.83,9.52,9.53,900123.0,9.5346,9.5931,9.2906,9.3004,900123.0
2022-09-27 09:30:00,10.06,10.28,9.95,9.98,3703334.0,9.8176,10.0323,9.7102,9.7395,3703334.0
2022-09-27 10:00:00,9.99,10.02,9.76,9.88,2327105.0,9.7493,9.7786,9.5248,9.6419,2327105.0
2022-09-27 10:30:00,9.89,10.09,9.87,10.04,1374268.0,9.6517,9.8469,9.6322,9.7981,1374268.0
2022-09-27 11:00:00,10.05,10.13,9.77,9.8,1662117.0,9.8078,9.8859,9.5346,9.5639,1662117.0
2022-09-27 11:30:00,9.79,9.87,9.72,9.72,1172817.0,9.5541,9.6322,9.4858,9.4858,1172817.0
2022-09-27 12:00:00,9.72,9.72,9.39,9.51,1682552.0,9.4858,9.4858,9.1637,9.2808,1682552.0
2022-09-27 12:30:00,9.5,9.59,9.44,9.56,964232.0,9.2711,9.3589,9.2125,9.3296,964232.0
2022-09-27 13:00:00,9.55,9.55,9.42,9.54,739476.0,9.3199,9.3199,9.193,9.3101,739476.0
2022-09-27 13:30:00,9.52,9.6,9.46,9.57,437644.0,9.2906,9.3687,9.2321,9.3394,437644.0
2022-09-27 14:00:00,9.56,9.69,9.55,9.63,420728.0,9.3296,9.4565,9.3199,9.398,420728.0
2022-09-27 14:30:00,9.64,9.89,9.58,9.84,1339394.0,9.4077,9.6517,9.3492,9.6029,1339394.0
2022-09-27 15:00:00,9.84,9.85,9.71,9.75,777627.0,9.6029,9.6127,9.476,9.5151,777627.0
2022-09-27 15:30:00,9.76,9.88,9.67,9.84,1497413.0,9.5248,9.6419,9.437,9.6029,1497413.0
2022-09-28 09:30:00,9.6,9.9,9.45,9.8,4516925.0,9.3687,9.6615,9.2223,9.5639,4516925.0
2022-09-28 10:00:00,9.79,9.99,9.64,9.99,3386379.0,9.5541,9.7493,9.4077,9.7493,3386379.0
2022-09-28 10:30:00,9.98,10.03,9.88,9.91,1533987.0,9.7395,9.7883,9.6419,9.6712,1533987.0
2022-09-28 11:00:00,9.9,10.11,9.87,9.99,1485686.0,9.6615,9.8664,9.6322,9.7493,1485686.0
2022-09-28 11:30:00,10.0,10.16,9.92,10.15,997152.0,9.759,9.9152,9.681,9.9054,997152.0
2022-09-28 12:00:00,10.16,10.24,10.07,10.09,856003.0,9.9152,9.9933,9.8274,9.8469,856003.0
2022-09-28 12:30:00,10.09,10.11,9.99,10.04,630092.0,9.8469,9.8664,9.7493,9.7981,630092.0
2022-09-28 13:00:00,10.05,10.14,10.0,10.05,758407.0,9.8078,9.8957,9.759,9.8078,758407.0
2022-09-28 13:30:00,10.05,10.07,9.93,9.98,797155.0,9.8078,9.8274,9.6907,9.7395,797155.0
2022-09-28 14:00:00,9.98,10.05,9.96,10.05,533982.0,9.7395,9.8078,9.72,9.8078,533982.0
2022-09-28 14:30:00,10.06,10.11,10.01,10.09,449133.0,9.8176,9.8664,9.7688,9.8469,449133.0
2022-09-28 15:00:00,10.09,10.25,10.08,10.23,936247.0,9.8469,10.003,9.8371,9.9835,936247.0
2022-09-28 15:30:00,10.24,10.34,10.2,10.2,2012466.0,9.9933,10.0908,9.9542,9.9542,2012466.0
2022-09-29 09:30:00,9.69,9.74,9.22,9.31,5103831.0,9.4565,9.5053,8.9978,9.0857,5103831.0
2022-09-29 10:00:00,9.3,9.32,9.1,9.13,2375242.0,9.0759,9.0954,8.8807,8.91,2375242.0
2022-09-29 10:30:00,9.12,9.16,9.0,9.1,1578550.0,8.9002,8.9393,8.7831,8.8807,1578550.0
2022-09-29 11:00:00,9.1,9.22,9.04,9.13,978615.0,8.8807,8.9978,8.8222,8.91,978615.0
2022-09-29 11:30:00,9.12,9.29,9.1,9.23,901105.0,8.9002,9.0661,8.8807,9.0076,901105.0
2022-09-29 12:00:00,9.23,9.29,9.09,9.12,978461.0,9.0076,9.0661,8.871,8.9002,978461.0
2022-09-29 12:30:00,9.11,9.2,9.1,9.13,347277.0,8.8905,8.9783,8.8807,8.91,347277.0
2022-09-29 13:00:00,9.12,9.14,9.06,9.07,436074.0,8.9002,8.9198,8.8417,8.8515,436074.0
2022-09-29 13:30:00,9.06,9.11,8.9,8.9,1253014.0,8.8417,8.8905,8.6855,8.6855,1253014.0
2022-09-29 14:00:00,8.9,8.95,8.8,8.89,1195496.0,8.6855,8.7343,8.588,8.6758,1195496.0
2022-09-29 14:30:00,8.91,9.01,8.86,8.88,884668.0,8.6953,8.7929,8.6465,8.666,884668.0
2022-09-29 15:00:00,8.88,9.11,8.88,9.07,994733.0,8.666,8.8905,8.666,8.8515,994733.0
2022-09-29 15:30:00,9.06,9.29,9.06,9.24,1774080.0,8.8417,9.0661,8.8417,9.0174,1774080.0
2022-09-30 09:30:00,8.91,9.26,8.89,9.13,3240611.0,8.6953,9.0369,8.6758,8.91,3240611.0
2022-09-30 10:00:00,9.14,9.28,9.06,9.28,1507663.0,8.9198,9.0564,8.8417,9.0564,1507663.0
2022-09-30 10:30:00,9.27,9.45,9.25,9.43,1755008.0,9.0466,9.2223,9.0271,9.2028,1755008.0
2022-09-30 11:00:00,9.44,9.61,9.36,9.48,1822518.0,9.2125,9.3784,9.1345,9.2516,1822518.0
2022-09-30 11:30:00,9.48,9.53,9.28,9.32,869167.0,9.2516,9.3004,9.0564,9.0954,869167.0
2022-09-30 12:00:00,9.31,9.31,9.13,9.21,913115.0,9.0857,9.0857,8.91,8.9881,913115.0
2022-09-30 12:30:00,9.2,9.3,9.19,9.21,356554.0,8.9783,9.0759,8.9686,8.9881,356554.0
2022-09-30 13:00:00,9.2,9.27,9.16,9.27,214736.0,8.9783,9.0466,8.9393,9.0466,214736.0
2022-09-30 13:30:00,9.27,9.27,9.01,9.04,469940.0,9.0466,9.0466,8.7929,8.8222,469940.0
2022-09-30 14:00:00,9.03,9.13,9.01,9.07,400568.0,8.8124,8.91,8.7929,8.8515,400568.0
2022-09-30 14:30:00,9.07,9.13,8.92,8.95,635806.0,8.8515,8.91,8.7051,8.7343,635806.0
2022-09-30 15:00:00,8.94,9.07,8.87,8.97,871762.0,8.7246,8.8515,8.6563,8.7539,871762.0
2022-09-30 15:30:00,8.98,9.02,8.75,8.77,1840899.0,8.7636,8.8027,8.5392,8.5587,1840899.0
2022-10-03 09:30:00,9.15,9.32,8.89,9.25,4466958.0,8.9295,9.0954,8.6758,9.0271,4466958.0
2022-10-03 10:00:00,9.25,9.74,9.25,9.73,3889416.0,9.0271,9.5053,9.0271,9.4955,3889416.0
2022-10-03 10:30:00,9.74,9.79,9.6,9.63,2235886.0,9.5053,9.5541,9.3687,9.398,2235886.0
2022-10-03 11:00:00,9.63,9.81,9.6,9.76,1352618.0,9.398,9.5736,9.3687,9.5248,1352618.0
2022-10-03 11:30:00,9.77,9.78,9.56,9.6,1143938.0,9.5346,9.5443,9.3296,9.3687,1143938.0
2022-10-03 12:00:00,9.61,9.74,9.61,9.64,690563.0,9.3784,9.5053,9.3784,9.4077,690563.0
2022-10-03 12:30:00,9.63,9.66,9.53,9.62,822701.0,9.398,9.4272,9.3004,9.3882,822701.0
2022-10-03 13:00:00,9.62,9.75,9.61,9.74,609111.0,9.3882,9.5151,9.3784,9.5053,609111.0
2022-10-03 13:30:00,9.75,9.84,9.75,9.79,833715.0,9.5151,9.6029,9.5151,9.5541,833715.0
2022-10-03 14:00:00,9.79,9.91,9.77,9.9,920044.0,9.5541,9.6712,9.5346,9.6615,920044.0
2022-10-03 14:30:00,9.89,9.96,9.86,9.94,968900.0,9.6517,9.72,9.6224,9.7005,968900.0
2022-10-03 15:00:00,9.93,9.99,9.84,9.93,1089926.0,9.6907,9.7493,9.6029,9.6907,1089926.0
2022-10-03 15:30:00,9.93,9.94,9.68,9.71,2488451.0,9.6907,9.7005,9.4468,9.476,2488451.0
2022-10-04 09:30:00,10.6,10.86,10.54,10.86,5548820.0,10.3446,10.5983,10.286,10.5983,5548820.0
2022-10-04 10:00:00,10.86,11.01,10.81,10.88,2617021.0,10.5983,10.7447,10.5495,10.6178,2617021.0
2022-10-04 10:30:00,10.89,11.02,10.87,11.01,1942293.0,10.6276,10.7545,10.6081,10.7447,1942293.0
2022-10-04 11:00:00,11.01,11.03,10.91,11.0,1311934.0,10.7447,10.7642,10.6471,10.7349,1311934.0
2022-10-04 11:30:00,11.02,11.09,10.96,11.08,1323954.0,10.7545,10.8228,10.6959,10.813,1323954.0
2022-10-04 12:00:00,11.08,11.09,10.93,11.0,1189794.0,10.813,10.8228,10.6666,10.7349,1189794.0
2022-10-04 12:30:00,11.0,11.04,10.9,10.95,641711.0,10.7349,10.774,10.6374,10.6862,641711.0
2022-10-04 13:00:00,10.96,10.98,10.72,10.83,1004659.0,10.6959,10.7154,10.4617,10.569,1004659.0
2022-10-04 13:30:00,10.84,11.02,10.81,10.98,935948.0,10.5788,10.7545,10.5495,10.7154,935948.0
2022-10-04 14:00:00,10.98,11.01,10.9,10.9,512308.0,10.7154,10.7447,10.6374,10.6374,512308.0
2022-10-04 14:30:00,10.9,11.04,10.9,11.01,481353.0,10.6374,10.774,10.6374,10.7447,481353.0
2022-10-04 15:00:00,11.01,11.05,10.86,10.95,485265.0,10.7447,10.7837,10.5983,10.6862,485265.0
2022-10-04 15:30:00,10.95,11.07,10.89,11.06,1155371.0,10.6862,10.8033,10.6276,10.7935,1155371.0
2022-10-05 09:30:00,10.51,10.71,10.43,10.61,3678927.0,10.2568,10.4519,10.1787,10.3543,3678927.0
2022-10-05 10:00:00,10.6,10.63,10.28,10.28,1854525.0,10.3446,10.3739,10.0323,10.0323,1854525.0
2022-10-05 10:30:00,10.27,10.39,10.21,10.34,843014.0,10.0225,10.1396,9.964,10.0908,843014.0
2022-10-05 11:00:00,10.33,10.61,10.33,10.59,866289.0,10.0811,10.3543,10.0811,10.3348,866289.0
2022-10-05 11:30:00,10.6,10.84,10.59,10.81,1125837.0,10.3446,10.5788,10.3348,10.5495,1125837.0
2022-10-05 12:00:00,10.81,11.06,10.71,11.02,1100198.0,10.5495,10.7935,10.4519,10.7545,1100198.0
2022-10-05 12:30:00,11.02,11.2,10.95,11.12,639407.0,10.7545,10.9301,10.6862,10.8521,639407.0
2022-10-05 13:00:00,11.11,11.42,11.11,11.3,948134.0,10.8423,11.1448,10.8423,11.0277,948134.0
2022-10-05 13:30:00,11.3,11.35,11.22,11.22,585526.0,11.0277,11.0765,10.9496,10.9496,585526.0
2022-10-05 14:00:00,11.22,11.32,11.21,11.3,428176.0,10.9496,11.0472,10.9399,11.0277,428176.0
2022-10-05 14:30:00,11.31,11.46,11.26,11.46,493024.0,11.0375,11.1839,10.9887,11.1839,493024.0
2022-10-05 15:00:00,11.46,11.66,11.46,11.52,1493724.0,11.1839,11.379,11.1839,11.2424,1493724.0
2022-10-05 15:30:00,11.52,11.57,11.31,11.38,1156126.0,11.2424,11.2912,11.0375,11.1058,1156126.0
2022-10-06 09:30:00,11.3,11.92,11.28,11.63,4215342.0,11.0277,11.6328,11.0082,11.3498,4215342.0
2022-10-06 10:00:00,11.64,11.65,11.05,11.07,3275762.0,11.3595,11.3693,10.7837,10.8033,3275762.0
2022-10-06 10:30:00,11.06,11.52,11.05,11.51,1909062.0,10.7935,11.2424,10.7837,11.2327,1909062.0
2022-10-06 11:00:00,11.52,11.57,11.3,11.54,1555952.0,11.2424,11.2912,11.0277,11.2619,1555952.0
2022-10-06 11:30:00,11.55,11.64,11.31,11.32,1274532.0,11.2717,11.3595,11.0375,11.0472,1274532.0
2022-10-06 12:00:00,11.31,11.41,11.23,11.4,622652.0,11.0375,11.1351,10.9594,11.1253,622652.0
2022-10-06 12:30:00,11.4,11.55,11.31,11.44,647623.0,11.1253,11.2717,11.0375,11.1643,647623.0
2022-10-06 13:00:00,11.45,11.55,11.39,11.54,706570.0,11.1741,11.2717,11.1155,11.2619,706570.0
2022-10-06 13:30:00,11.54,11.54,11.44,11.47,258511.0,11.2619,11.2619,11.1643,11.1936,258511.0
2022-10-06 14:00:00,11.47,11.47,11.25,11.3,669719.0,11.1936,11.1936,10.9789,11.0277,669719.0
2022-10-06 14:30:00,11.3,11.36,11.12,11.22,956257.0,11.0277,11.0863,10.8521,10.9496,956257.0
2022-10-06 15:00:00,11.22,11.3,11.13,11.29,527099.0,10.9496,11.0277,10.8618,11.018,527099.0
2022-10-06 15:30:00,11.29,11.31,11.12,11.16,1076822.0,11.018,11.0375,10.8521,10.8911,1076822.0
2022-10-07 09:30:00,10.21,10.28,9.75,9.75,4558979.0,9.964,10.0323,9.5151,9.5151,4558979.0
2022-10-07 10:00:00,9.75,10.04,9.7,9.88,1648918.0,9.5151,9.7981,9.4663,9.6419,1648918.0
2022-10-07 10:30:00,9.89,9.94,9.74,9.77,1126573.0,9.6517,9.7005,9.5053,9.5346,1126573.0
2022-10-07 11:00:00,9.77,9.82,9.48,9.56,2284592.0,9.5346,9.5834,9.2516,9.3296,2284592.0
2022-10-07 11:30:00,9.57,9.61,9.35,9.5,1480215.0,9.3394,9.3784,9.1247,9.2711,1480215.0
2022-10-07 12:00:00,9.51,9.57,9.4,9.41,567483.0,9.2808,9.3394,9.1735,9.1833,567483.0
2022-10-07 12:30:00,9.41,9.42,9.3,9.41,929233.0,9.1833,9.193,9.0759,9.1833,929233.0
2022-10-07 13:00:00,9.41,9.43,9.27,9.3,878326.0,9.1833,9.2028,9.0466,9.0759,878326.0
2022-10-07 13:30:00,9.3,9.37,9.23,9.24,472522.0,9.0759,9.1442,9.0076,9.0174,472522.0
2022-10-07 14:00:00,9.24,9.24,9.11,9.12,993785.0,9.0174,9.0174,8.8905,8.9002,993785.0
2022-10-07 14:30:00,9.12,9.2,9.1,9.14,620745.0,8.9002,8.9783,8.8807,8.9198,620745.0
2022-10-07 15:00:00,9.14,9.29,9.1,9.12,906014.0,8.9198,9.0661,8.8807,8.9002,906014.0
2022-10-07 15:30:00,9.12,9.2,9.0,9.16,2370308.0,8.9002,8.9783,8.7831,8.9393,2370308.0
2022-10-10 09:30:00,9.07,9.08,8.29,8.3,4738182.0,8.8515,8.8612,8.0902,8.1,4738182.0
2022-10-10 10:00:00,8.3,8.35,8.17,8.28,3001878.0,8.1,8.1488,7.9731,8.0805,3001878.0
2022-10-10 10:30:00,8.25,8.3,7.86,7.92,3272130.0,8.0512,8.1,7.6706,7.7292,3272130.0
2022-10-10 11:00:00,7.91,8.16,7.86,8.09,1494327.0,7.7194,7.9634,7.6706,7.8951,1494327.0
2022-10-10 11:30:00,8.09,8.28,7.98,8.19,1298427.0,7.8951,8.0805,7.7877,7.9927,1298427.0
2022-10-10 12:00:00,8.18,8.18,7.92,7.93,947179.0,7.9829,7.9829,7.7292,7.7389,947179.0
2022-10-10 12:30:00,7.93,8.07,7.93,8.01,594070.0,7.7389,7.8755,7.7389,7.817,594070.0
2022-10-10 13:00:00,8.0,8.05,7.9,8.05,810689.0,7.8072,7.856,7.7096,7.856,810689.0
2022-10-10 13:30:00,8.05,8.47,8.05,8.35,1751855.0,7.856,8.2659,7.856,8.1488,1751855.0
2022-10-10 14:00:00,8.35,8.35,8.1,8.18,1131078.0,8.1488,8.1488,7.9048,7.9829,1131078.0
2022-10-10 14:30:00,8.17,8.31,8.15,8.23,653565.0,7.9731,8.1098,7.9536,8.0317,653565.0
2022-10-10 15:00:00,8.24,8.43,8.2,8.28,1142183.0,8.0415,8.2269,8.0024,8.0805,1142183.0
2022-10-10 15:30:00,8.28,8.41,8.21,8.23,1908298.0,8.0805,8.2074,8.0122,8.0317,1908298.0
2022-10-11 09:30:00,7.82,7.88,7.54,7.54,3957239.0,7.6316,7.6901,7.3583,7.3583,3957239.0
2022-10-11 10:00:00,7.54,7.54,7.36,7.41,3203835.0,7.3583,7.3583,7.1827,7.2314,3203835.0
2022-10-11 10:30:00,7.4,7.68,7.34,7.38,2532418.0,7.2217,7.4949,7.1631,7.2022,2532418.0
2022-10-11 11:00:00,7.38,7.59,7.37,7.5,1741244.0,7.2022,7.4071,7.1924,7.3193,1741244.0
2022-10-11 11:30:00,7.51,7.88,7.51,7.74,2075333.0,7.329,7.6901,7.329,7.5535,2075333.0
2022-10-11 12:00:00,7.74,7.77,7.5,7.7,1684962.0,7.5535,7.5828,7.3193,7.5145,1684962.0
2022-10-11 12:30:00,7.71,8.02,7.68,7.81,2010965.0,7.5242,7.8268,7.4949,7.6218,2010965.0
2022-10-11 13:00:00,7.81,7.84,7.67,7.7,1857351.0,7.6218,7.6511,7.4852,7.5145,1857351.0
2022-10-11 13:30:00,7.71,7.78,7.67,7.76,642183.0,7.5242,7.5925,7.4852,7.573,642183.0
2022-10-11 14:00:00,7.76,7.79,7.64,7.75,622097.0,7.573,7.6023,7.4559,7.5633,622097.0
2022-10-11 14:30:00,7.75,7.77,7.34,7.37,1979974.0,7.5633,7.5828,7.1631,7.1924,1979974.0
2022-10-11 15:00:00,7.36,7.38,7.2,7.33,1902858.0,7.1827,7.2022,7.0265,7.1534,1902858.0
2022-10-11 15:30:00,7.32,7.53,7.28,7.53,1755233.0,7.1436,7.3486,7.1046,7.3486,1755233.0
2022-10-12 09:30:00,7.5,7.62,7.3,7.48,3551527.0,7.3193,7.4364,7.1241,7.2998,3551527.0
2022-10-12 10:00:00,7.49,7.54,7.23,7.32,2202139.0,7.3095,7.3583,7.0558,7.1436,2202139.0
2022-10-12 10:30:00,7.32,7.38,7.24,7.31,1227292.0,7.1436,7.2022,7.0655,7.1339,1227292.0
2022-10-12 11:00:00,7.3,7.49,7.29,7.45,970936.0,7.1241,7.3095,7.1143,7.2705,970936.0
2022-10-12 11:30:00,7.45,7.54,7.37,7.52,1060140.0,7.2705,7.3583,7.1924,7.3388,1060140.0
2022-10-12 12:00:00,7.52,7.54,7.37,7.38,958863.0,7.3388,7.3583,7.1924,7.2022,958863.0
2022-10-12 12:30:00,7.37,7.45,7.32,7.43,678825.0,7.1924,7.2705,7.1436,7.251,678825.0
2022-10-12 13:00:00,7.43,7.47,7.38,7.43,447849.0,7.251,7.29,7.2022,7.251,447849.0
2022-10-12 13:30:00,7.42,7.42,7.33,7.37,589341.0,7.2412,7.2412,7.1534,7.1924,589341.0
2022-10-12 14:00:00,7.38,7.47,7.33,7.45,1216525.0,7.2022,7.29,7.1534,7.2705,1216525.0
2022-10-12 14:30:00,7.46,7.47,7.33,7.34,977995.0,7.2802,7.29,7.1534,7.1631,977995.0
2022-10-12 15:00:00,7.34,7.4,7.29,7.38,1283599.0,7.1631,7.2217,7.1143,7.2022,1283599.0
2022-10-12 15:30:00,7.38,7.42,7.3,7.31,980968.0,7.2022,7.2412,7.1241,7.1339,980968.0
2022-10-13 09:30:00,6.46,6.71,6.22,6.67,8174551.0,6.3043,6.5483,6.0701,6.5093,8174551.0
2022-10-13 10:00:00,6.67,7.06,6.61,6.79,4265990.0,6.5093,6.8899,6.4507,6.6264,4265990.0
2022-10-13 10:30:00,6.78,7.29,6.77,7.17,2539389.0,6.6166,7.1143,6.6069,6.9972,2539389.0
2022-10-13 11:00:00,7.16,8.23,7.13,7.85,6308532.0,6.9875,8.0317,6.9582,7.6608,6308532.0
2022-10-13 11:30:00,7.86,8.35,7.78,7.95,4515063.0,7.6706,8.1488,7.5925,7.7584,4515063.0
2022-10-13 12:00:00,7.96,8.03,7.57,7.6,2421880.0,7.7682,7.8365,7.3876,7.4169,2421880.0
2022-10-13 12:30:00,7.59,7.79,7.57,7.75,1267995.0,7.4071,7.6023,7.3876,7.5633,1267995.0
2022-10-13 13:00:00,7.75,8.03,7.74,7.98,1381856.0,7.5633,7.8365,7.5535,7.7877,1381856.0
2022-10-13 13:30:00,7.98,8.12,7.92,7.98,1443233.0,7.7877,7.9243,7.7292,7.7877,1443233.0
2022-10-13 14:00:00,7.98,8.0,7.81,7.82,945437.0,7.7877,7.8072,7.6218,7.6316,945437.0
2022-10-13 14:30:00,7.82,8.04,7.82,8.01,759050.0,7.6316,7.8463,7.6316,7.817,759050.0
2022-10-13 15:00:00,8.01,8.08,7.93,8.0,887878.0,7.817,7.8853,7.7389,7.8072,887878.0
2022-10-13 15:30:00,7.99,8.06,7.9,7.96,1749017.0,7.7975,7.8658,7.7096,7.7682,1749017.0
2022-10-14 09:30:00,8.26,8.27,7.56,7.58,6282649.0,8.061,8.0707,7.3778,7.3974,6282649.0
2022-10-14 10:00:00,7.57,7.58,7.14,7.3,3915867.0,7.3876,7.3974,6.968,7.1241,3915867.0
2022-10-14 10:30:00,7.3,7.42,7.2,7.38,1994690.0,7.1241,7.2412,7.0265,7.2022,1994690.0
2022-10-14 11:00:00,7.39,7.56,7.27,7.39,2328821.0,7.2119,7.3778,7.0948,7.2119,2328821.0
2022-10-14 11:30:00,7.39,7.39,7.12,7.15,1572292.0,7.2119,7.2119,6.9484,6.9777,1572292.0
2022-10-14 12:00:00,7.15,7.26,7.07,7.2,1420759.0,6.9777,7.0851,6.8996,7.0265,1420759.0
2022-10-14 12:30:00,7.2,7.26,7.13,7.14,1014296.0,7.0265,7.0851,6.9582,6.968,1014296.0
2022-10-14 13:00:00,7.14,7.22,7.1,7.17,648487.0,6.968,7.046,6.9289,6.9972,648487.0
2022-10-14 13:30:00,7.16,7.21,7.12,7.19,727376.0,6.9875,7.0363,6.9484,7.0168,727376.0
2022-10-14 14:00:00,7.18,7.18,7.03,7.06,776343.0,7.007,7.007,6.8606,6.8899,776343.0
2022-10-14 14:30:00,7.05,7.13,7.03,7.13,589300.0,6.8801,6.9582,6.8606,6.9582,589300.0
2022-10-14 15:00:00,7.14,7.21,7.02,7.07,843771.0,6.968,7.0363,6.8508,6.8996,843771.0
2022-10-14 15:30:00,7.07,7.1,6.87,6.91,1638189.0,6.8996,6.9289,6.7045,6.7435,1638189.0
2022-10-17 09:30:00,7.47,7.67,7.38,7.44,5100148.0,7.29,7.4852,7.2022,7.2607,5100148.0
2022-10-17 10:00:00,7.44,7.58,7.4,7.43,1928201.0,7.2607,7.3974,7.2217,7.251,1928201.0
2022-10-17 10:30:00,7.43,7.47,7.2,7.23,1826687.0,7.251,7.29,7.0265,7.0558,1826687.0
2022-10-17 11:00:00,7.23,7.42,7.2,7.41,1361339.0,7.0558,7.2412,7.0265,7.2314,1361339.0
2022-10-17 11:30:00,7.41,7.46,7.37,7.42,824292.0,7.2314,7.2802,7.1924,7.2412,824292.0
2022-10-17 12:00:00,7.41,7.42,7.3,7.35,728312.0,7.2314,7.2412,7.1241,7.1729,728312.0
2022-10-17 12:30:00,7.36,7.39,7.29,7.32,622528.0,7.1827,7.2119,7.1143,7.1436,622528.0
2022-10-17 13:00:00,7.31,7.37,7.29,7.34,342150.0,7.1339,7.1924,7.1143,7.1631,342150.0
2022-10-17 13:30:00,7.34,7.39,7.33,7.34,294102.0,7.1631,7.2119,7.1534,7.1631,294102.0
2022-10-17 14:00:00,7.34,7.37,7.3,7.33,438790.0,7.1631,7.1924,7.1241,7.1534,438790.0
2022-10-17 14:30:00,7.33,7.39,7.29,7.35,460678.0,7.1534,7.2119,7.1143,7.1729,460678.0
2022-10-17 15:00:00,7.34,7.38,7.26,7.37,632114.0,7.1631,7.2022,7.0851,7.1924,632114.0
2022-10-17 15:30:00,7.36,7.39,7.33,7.36,1000302.0,7.1827,7.2119,7.1534,7.1827,1000302.0
2022-10-18 09:30:00,8.05,8.21,7.68,7.73,6870447.0,7.856,8.0122,7.4949,7.5437,6870447.0
2022-10-18 10:00:00,7.73,7.84,7.55,7.57,2384760.0,7.5437,7.6511,7.3681,7.3876,2384760.0
2022-10-18 10:30:00,7.56,7.58,7.38,7.46,3295239.0,7.3778,7.3974,7.2022,7.2802,3295239.0
2022-10-18 11:00:00,7.45,7.53,7.16,7.21,2682616.0,7.2705,7.3486,6.9875,7.0363,2682616.0
2022-10-18 11:30:00,7.2,7.3,7.05,7.29,2276982.0,7.0265,7.1241,6.8801,7.1143,2276982.0
2022-10-18 12:00:00,7.29,7.47,7.22,7.39,1907028.0,7.1143,7.29,7.046,7.2119,1907028.0
2022-10-18 12:30:00,7.38,7.55,7.35,7.39,1364342.0,7.2022,7.3681,7.1729,7.2119,1364342.0
2022-10-18 13:00:00,7.4,7.43,7.31,7.41,1132245.0,7.2217,7.251,7.1339,7.2314,1132245.0
2022-10-18 13:30:00,7.41,7.54,7.4,7.52,970145.0,7.2314,7.3583,7.2217,7.3388,970145.0
2022-10-18 14:00:00,7.51,7.53,7.45,7.52,720275.0,7.329,7.3486,7.2705,7.3388,720275.0
2022-10-18 14:30:00,7.52,7.52,7.13,7.24,1938785.0,7.3388,7.3388,6.9582,7.0655,1938785.0
2022-10-18 15:00:00,7.24,7.3,7.16,7.3,1061239.0,7.0655,7.1241,6.9875,7.1241,1061239.0
2022-10-18 15:30:00,7.3,7.46,7.3,7.42,1722107.0,7.1241,7.2802,7.1241,7.2412,1722107.0
2022-10-19 09:30:00,7.27,7.51,7.2,7.32,4598200.0,7.0948,7.329,7.0265,7.1436,4598200.0
2022-10-19 10:00:00,7.31,7.78,7.25,7.77,2798644.0,7.1339,7.5925,7.0753,7.5828,2798644.0
2022-10-19 10:30:00,7.78,7.8,7.45,7.48,2631719.0,7.5925,7.6121,7.2705,7.2998,2631719.0
2022-10-19 11:00:00,7.48,7.66,7.46,7.56,2106422.0,7.2998,7.4754,7.2802,7.3778,2106422.0
2022-10-19 11:30:00,7.56,7.75,7.5,7.7,1322439.0,7.3778,7.5633,7.3193,7.5145,1322439.0
2022-10-19 12:00:00,7.69,7.7,7.5,7.54,752077.0,7.5047,7.5145,7.3193,7.3583,752077.0
2022-10-19 12:30:00,7.54,7.59,7.42,7.48,677298.0,7.3583,7.4071,7.2412,7.2998,677298.0
2022-10-19 13:00:00,7.48,7.49,7.32,7.42,1096470.0,7.2998,7.3095,7.1436,7.2412,1096470.0
2022-10-19 13:30:00,7.42,7.45,7.37,7.45,489948.0,7.2412,7.2705,7.1924,7.2705,489948.0
2022-10-19 14:00:00,7.44,7.59,7.43,7.57,757533.0,7.2607,7.4071,7.251,7.3876,757533.0
2022-10-19 14:30:00,7.56,7.58,7.46,7.48,674914.0,7.3778,7.3974,7.2802,7.2998,674914.0
2022-10-19 15:00:00,7.47,7.57,7.41,7.48,647344.0,7.29,7.3876,7.2314,7.2998,647344.0
2022-10-19 15:30:00,7.49,7.61,7.45,7.58,1396141.0,7.3095,7.4266,7.2705,7.3974,1396141.0
2022-10-20 09:30:00,7.69,8.11,7.59,8.08,5492641.0,7.5047,7.9146,7.4071,7.8853,5492641.0
2022-10-20 10:00:00,8.07,8.35,8.05,8.31,4543139.0,7.8755,8.1488,7.856,8.1098,4543139.0
2022-10-20 10:30:00,8.32,8.38,8.16,8.38,2401325.0,8.1195,8.1781,7.9634,8.1781,2401325.0
2022-10-20 11:00:00,8.38,8.42,8.16,8.21,1812407.0,8.1781,8.2171,7.9634,8.0122,1812407.0
2022-10-20 11:30:00,8.21,8.35,8.21,8.23,1055060.0,8.0122,8.1488,8.0122,8.0317,1055060.0
2022-10-20 12:00:00,8.23,8.23,7.91,7.95,3332612.0,8.0317,8.0317,7.7194,7.7584,3332612.0
2022-10-20 12:30:00,7.95,7.97,7.82,7.91,1581549.0,7.7584,7.778,7.6316,7.7194,1581549.0
2022-10-20 13:00:00,7.91,7.94,7.73,7.83,1028418.0,7.7194,7.7487,7.5437,7.6413,1028418.0
2022-10-20 13:30:00,7.84,7.84,7.63,7.7,1400575.0,7.6511,7.6511,7.4461,7.5145,1400575.0
2022-10-20 14:00:00,7.69,7.71,7.6,7.63,579358.0,7.5047,7.5242,7.4169,7.4461,579358.0
2022-10-20 14:30:00,7.62,7.77,7.61,7.74,961603.0,7.4364,7.5828,7.4266,7.5535,961603.0
2022-10-20 15:00:00,7.74,7.84,7.73,7.77,836922.0,7.5535,7.6511,7.5437,7.5828,836922.0
2022-10-20 15:30:00,7.76,7.79,7.67,7.73,1258409.0,7.573,7.6023,7.4852,7.5437,1258409.0
2022-10-21 09:30:00,7.67,8.05,7.55,8.04,5216212.0,7.4852,7.856,7.3681,7.8463,5216212.0
2022-10-21 10:00:00,8.05,8.29,7.91,7.91,4175233.0,7.856,8.0902,7.7194,7.7194,4175233.0
2022-10-21 10:30:00,7.9,8.08,7.83,7.93,2103288.0,7.7096,7.8853,7.6413,7.7389,2103288.0
2022-10-21 11:00:00,7.94,8.05,7.83,8.04,1381262.0,7.7487,7.856,7.6413,7.8463,1381262.0
2022-10-21 11:30:00,8.05,8.26,8.04,8.24,2229029.0,7.856,8.061,7.8463,8.0415,2229029.0
2022-10-21 12:00:00,8.25,8.35,8.19,8.2,1925224.0,8.0512,8.1488,7.9927,8.0024,1925224.0
2022-10-21 12:30:00,8.2,8.33,8.16,8.27,1195743.0,8.0024,8.1293,7.9634,8.0707,1195743.0
2022-10-21 13:00:00,8.27,8.34,8.23,8.29,1243153.0,8.0707,8.139,8.0317,8.0902,1243153.0
2022-10-21 13:30:00,8.28,8.4,8.26,8.39,1158841.0,8.0805,8.1976,8.061,8.1878,1158841.0
2022-10-21 14:00:00,8.4,8.46,8.35,8.42,1285253.0,8.1976,8.2561,8.1488,8.2171,1285253.0
2022-10-21 14:30:00,8.42,8.46,8.37,8.44,876409.0,8.2171,8.2561,8.1683,8.2366,876409.0
2022-10-21 15:00:00,8.44,8.62,8.42,8.6,1537772.0,8.2366,8.4123,8.2171,8.3928,1537772.0
2022-10-21 15:30:00,8.61,8.63,8.56,8.6,1868365.0,8.4025,8.4221,8.3537,8.3928,1868365.0
2022-10-24 09:30:00,8.64,8.8,8.45,8.48,5876858.0,8.4318,8.588,8.2464,8.2757,5876858.0
2022-10-24 10:00:00,8.47,8.48,8.08,8.23,3880992.0,8.2659,8.2757,7.8853,8.0317,3880992.0
2022-10-24 10:30:00,8.22,8.46,8.16,8.44,3135982.0,8.0219,8.2561,7.9634,8.2366,3135982.0
2022-10-24 11:00:00,8.46,8.53,8.37,8.51,1583503.0,8.2561,8.3245,8.1683,8.3049,1583503.0
2022-10-24 11:30:00,8.51,8.66,8.46,8.65,1394252.0,8.3049,8.4513,8.2561,8.4416,1394252.0
2022-10-24 12:00:00,8.65,8.71,8.59,8.63,1087267.0,8.4416,8.5001,8.383,8.4221,1087267.0
2022-10-24 12:30:00,8.63,8.67,8.57,8.62,693063.0,8.4221,8.4611,8.3635,8.4123,693063.0
2022-10-24 13:00:00,8.62,8.62,8.49,8.5,602938.0,8.4123,8.4123,8.2854,8.2952,602938.0
2022-10-24 13:30:00,8.49,8.63,8.46,8.57,490854.0,8.2854,8.4221,8.2561,8.3635,490854.0
2022-10-24 14:00:00,8.58,8.69,8.56,8.66,427441.0,8.3733,8.4806,8.3537,8.4513,427441.0
2022-10-24 14:30:00,8.66,8.73,8.65,8.72,725631.0,8.4513,8.5196,8.4416,8.5099,725631.0
2022-10-24 15:00:00,8.73,8.8,8.72,8.75,1043977.0,8.5196,8.588,8.5099,8.5392,1043977.0
2022-10-24 15:30:00,8.75,8.78,8.65,8.7,1272583.0,8.5392,8.5684,8.4416,8.4904,1272583.0
2022-10-25 09:30:00,8.79,9.37,8.76,9.32,5442189.0,8.5782,9.1442,8.5489,9.0954,5442189.0
2022-10-25 10:00:00,9.33,9.39,9.21,9.32,2125940.0,9.1052,9.1637,8.9881,9.0954,2125940.0
2022-10-25 10:30:00,9.32,9.32,9.16,9.22,1360874.0,9.0954,9.0954,8.9393,8.9978,1360874.0
2022-10-25 11:00:00,9.23,9.4,9.2,9.38,1205602.0,9.0076,9.1735,8.9783,9.154,1205602.0
2022-10-25 11:30:00,9.38,9.46,9.36,9.36,1385962.0,9.154,9.2321,9.1345,9.1345,1385962.0
2022-10-25 12:00:00,9.36,9.39,9.29,9.33,867965.0,9.1345,9.1637,9.0661,9.1052,867965.0
2022-10-25 12:30:00,9.33,9.34,9.16,9.19,982617.0,9.1052,9.1149,8.9393,8.9686,982617.0
2022-10-25 13:00:00,9.2,9.26,9.07,9.16,1217191.0,8.9783,9.0369,8.8515,8.9393,1217191.0
2022-10-25 13:30:00,9.18,9.21,9.11,9.16,543988.0,8.9588,8.9881,8.8905,8.9393,543988.0
2022-10-25 14:00:00,9.15,9.27,9.15,9.26,521283.0,8.9295,9.0466,8.9295,9.0369,521283.0
2022-10-25 14:30:00,9.27,9.3,9.19,9.2,540713.0,9.0466,9.0759,8.9686,8.9783,540713.0
2022-10-25 15:00:00,9.19,9.26,9.18,9.25,631604.0,8.9686,9.0369,8.9588,9.0271,631604.0
2022-10-25 15:30:00,9.26,9.32,9.22,9.28,1119684.0,9.0369,9.0954,8.9978,9.0564,1119684.0
2022-10-26 09:30:00,8.73,9.08,8.56,9.01,4302315.0,8.5196,8.8612,8.3537,8.7929,4302315.0
2022-10-26 10:00:00,9.01,9.3,9.01,9.26,2875790.0,8.7929,9.0759,8.7929,9.0369,2875790.0
2022-10-26 10:30:00,9.25,9.54,9.2,9.39,2155677.0,9.0271,9.3101,8.9783,9.1637,2155677.0
2022-10-26 11:00:00,9.4,9.64,9.4,9.6,1556257.0,9.1735,9.4077,9.1735,9.3687,1556257.0
2022-10-26 11:30:00,9.59,9.66,9.47,9.5,1315123.0,9.3589,9.4272,9.2418,9.2711,1315123.0
2022-10-26 12:00:00,9.51,9.58,9.43,9.53,826409.0,9.2808,9.3492,9.2028,9.3004,826409.0
2022-10-26 12:30:00,9.53,9.6,9.18,9.19,1101179.0,9.3004,9.3687,8.9588,8.9686,1101179.0
2022-10-26 13:00:00,9.18,9.18,8.93,8.95,1161865.0,8.9588,8.9588,8.7148,8.7343,1161865.0
2022-10-26 13:30:00,8.95,9.11,8.88,9.1,863983.0,8.7343,8.8905,8.666,8.8807,863983.0
2022-10-26 14:00:00,9.1,9.16,8.98,8.99,687077.0,8.8807,8.9393,8.7636,8.7734,687077.0
2022-10-26 14:30:00,8.99,9.11,8.98,9.06,1080991.0,8.7734,8.8905,8.7636,8.8417,1080991.0
2022-10-26 15:00:00,9.06,9.06,8.93,8.98,565671.0,8.8417,8.8417,8.7148,8.7636,565671.0
2022-10-26 15:30:00,8.98,9.06,8.96,8.99,766658.0,8.7636,8.8417,8.7441,8.7734,766658.0
2022-10-27 09:30:00,9.21,9.43,8.61,8.75,5675275.0,8.9881,9.2028,8.4025,8.5392,5675275.0
2022-10-27 10:00:00,8.74,9.28,8.67,9.21,3163799.0,8.5294,9.0564,8.4611,8.9881,3163799.0
2022-10-27 10:30:00,9.22,9.3,8.86,8.87,2506144.0,8.9978,9.0759,8.6465,8.6563,2506144.0
2022-10-27 11:00:00,8.86,9.1,8.86,8.94,1506875.0,8.6465,8.8807,8.6465,8.7246,1506875.0
2022-10-27 11:30:00,8.94,9.05,8.72,8.74,1198161.0,8.7246,8.8319,8.5099,8.5294,1198161.0
2022-10-27 12:00:00,8.74,8.88,8.69,8.69,949733.0,8.5294,8.666,8.4806,8.4806,949733.0
2022-10-27 12:30:00,8.69,8.83,8.69,8.79,435319.0,8.4806,8.6172,8.4806,8.5782,435319.0
2022-10-27 13:00:00,8.79,8.9,8.73,8.8,653633.0,8.5782,8.6855,8.5196,8.588,653633.0
2022-10-27 13:30:00,8.8,8.81,8.73,8.74,303644.0,8.588,8.5977,8.5196,8.5294,303644.0
2022-10-27 14:00:00,8.74,8.77,8.62,8.69,798598.0,8.5294,8.5587,8.4123,8.4806,798598.0
2022-10-27 14:30:00,8.69,8.71,8.61,8.63,306658.0,8.4806,8.5001,8.4025,8.4221,306658.0
2022-10-27 15:00:00,8.63,8.71,8.54,8.62,844464.0,8.4221,8.5001,8.3342,8.4123,844464.0
2022-10-27 15:30:00,8.62,8.68,8.49,8.51,1081495.0,8.4123,8.4708,8.2854,8.3049,1081495.0
2022-10-28 09:30:00,8.57,9.03,8.5,8.9,4042432.0,8.3635,8.8124,8.2952,8.6855,4042432.0
2022-10-28 10:00:00,8.91,9.01,8.61,8.95,2390131.0,8.6953,8.7929,8.4025,8.7343,2390131.0
2022-10-28 10:30:00,8.95,9.19,8.88,9.18,2743799.0,8.7343,8.9686,8.666,8.9588,2743799.0
2022-10-28 11:00:00,9.19,9.36,9.13,9.27,2262944.0,8.9686,9.1345,8.91,9.0466,2262944.0
2022-10-28 11:30:00,9.27,9.43,9.24,9.29,1660338.0,9.0466,9.2028,9.0174,9.0661,1660338.0
2022-10-28 12:00:00,9.29,9.48,9.27,9.48,1187209.0,9.0661,9.2516,9.0466,9.2516,1187209.0
2022-10-28 12:30:00,9.47,9.49,9.34,9.41,920754.0,9.2418,9.2613,9.1149,9.1833,920754.0
2022-10-28 13:00:00,9.41,9.42,9.33,9.33,567734.0,9.1833,9.193,9.1052,9.1052,567734.0
2022-10-28 13:30:00,9.33,9.39,9.29,9.32,596625.0,9.1052,9.1637,9.0661,9.0954,596625.0
2022-10-28 14:00:00,9.32,9.39,9.29,9.35,630123.0,9.0954,9.1637,9.0661,9.1247,630123.0
2022-10-28 14:30:00,9.35,9.41,9.33,9.4,724020.0,9.1247,9.1833,9.1052,9.1735,724020.0
2022-10-28 15:00:00,9.4,9.49,9.37,9.48,822599.0,9.1735,9.2613,9.1442,9.2516,822599.0
2022-10-28 15:30:00,9.47,9.56,9.45,9.52,2562385.0,9.2418,9.3296,9.2223,9.2906,2562385.0
2022-10-31 09:30:00,9.3,9.34,8.78,8.91,6499387.0,9.0759,9.1149,8.5684,8.6953,6499387.0
2022-10-31 10:00:00,8.91,9.04,8.88,8.93,2007442.0,8.6953,8.8222,8.666,8.7148,2007442.0
2022-10-31 10:30:00,8.92,8.96,8.76,8.84,1409026.0,8.7051,8.7441,8.5489,8.627,1409026.0
2022-10-31 11:00:00,8.84,9.02,8.79,8.99,1494608.0,8.627,8.8027,8.5782,8.7734,1494608.0
2022-10-31 11:30:00,8.99,9.12,8.92,8.98,1346091.0,8.7734,8.9002,8.7051,8.7636,1346091.0
2022-10-31 12:00:00,8.98,9.12,8.9,8.99,907469.0,8.7636,8.9002,8.6855,8.7734,907469.0
2022-10-31 12:30:00,8.99,9.0,8.82,8.96,952058.0,8.7734,8.7831,8.6075,8.7441,952058.0
2022-10-31 13:00:00,8.96,9.14,8.9,9.13,882730.0,8.7441,8.9198,8.6855,8.91,882730.0
2022-10-31 13:30:00,9.13,9.15,9.0,9.06,715502.0,8.91,8.9295,8.7831,8.8417,715502.0
2022-10-31 14:00:00,9.06,9.11,8.97,9.03,694886.0,8.8417,8.8905,8.7539,8.8124,694886.0
2022-10-31 14:30:00,9.03,9.12,9.02,9.03,556703.0,8.8124,8.9002,8.8027,8.8124,556703.0
2022-10-31 15:00:00,9.04,9.04,8.9,8.93,639954.0,8.8222,8.8222,8.6855,8.7148,639954.0
2022-10-31 15:30:00,8.93,9.01,8.87,8.89,1487913.0,8.7148,8.7929,8.6563,8.6758,1487913.0
2022-11-01 09:30:00,9.41,9.52,9.19,9.31,4040440.0,9.1833,9.2906,8.9686,9.0857,4040440.0
2022-11-01 10:00:00,9.31,9.33,8.94,9.19,3608221.0,9.0857,9.1052,8.7246,8.9686,3608221.0
2022-11-01 10:30:00,9.2,9.24,9.02,9.08,1404294.0,8.9783,9.0174,8.8027,8.8612,1404294.0
2022-11-01 11:00:00,9.08,9.21,9.06,9.21,813651.0,8.8612,8.9881,8.8417,8.9881,813651.0
2022-11-01 11:30:00,9.21,9.24,9.06,9.2,820272.0,8.9881,9.0174,8.8417,8.9783,820272.0
2022-11-01 12:00:00,9.21,9.34,9.18,9.18,1179346.0,8.9881,9.1149,8.9588,8.9588,1179346.0
2022-11-01 12:30:00,9.19,9.22,9.13,9.2,392135.0,8.9686,8.9978,8.91,8.9783,392135.0
2022-11-01 13:00:00,9.2,9.22,9.13,9.18,405487.0,8.9783,8.9978,8.91,8.9588,405487.0
2022-11-01 13:30:00,9.18,9.18,9.09,9.17,515887.0,8.9588,8.9588,8.871,8.949,515887.0
2022-11-01 14:00:00,9.18,9.21,9.15,9.18,249474.0,8.9588,8.9881,8.9295,8.9588,249474.0
2022-11-01 14:30:00,9.19,9.28,9.13,9.28,668042.0,8.9686,9.0564,8.91,9.0564,668042.0
2022-11-01 15:00:00,9.28,9.3,9.18,9.18,921972.0,9.0564,9.0759,8.9588,8.9588,921972.0
2022-11-01 15:30:00,9.19,9.23,9.11,9.11,757695.0,8.9686,9.0076,8.8905,8.8905,757695.0
2022-11-02 09:30:00,9.27,9.48,9.11,9.33,3654222.0,9.0466,9.2516,8.8905,9.1052,3654222.0
2022-11-02 10:00:00,9.34,9.4,9.17,9.19,1220126.0,9.1149,9.1735,8.949,8.9686,1220126.0
2022-11-02 10:30:00,9.2,9.36,9.16,9.32,1015767.0,8.9783,9.1345,8.9393,9.0954,1015767.0
2022-11-02 11:00:00,9.32,9.35,9.2,9.23,747132.0,9.0954,9.1247,8.9783,9.0076,747132.0
2022-11-02 11:30:00,9.23,9.29,9.21,9.22,335054.0,9.0076,9.0661,8.9881,8.9978,335054.0
2022-11-02 12:00:00,9.22,9.23,9.07,9.07,569952.0,8.9978,9.0076,8.8515,8.8515,569952.0
2022-11-02 12:30:00,9.07,9.15,9.03,9.13,467052.0,8.8515,8.9295,8.8124,8.91,467052.0
2022-11-02 13:00:00,9.13,9.13,9.05,9.07,201880.0,8.91,8.91,8.8319,8.8515,201880.0
2022-11-02 13:30:00,9.07,9.23,9.07,9.2,588009.0,8.8515,9.0076,8.8515,8.9783,588009.0
2022-11-02 14:00:00,9.2,9.72,9.1,9.72,4296252.0,8.9783,9.4858,8.8807,9.4858,4296252.0
2022-11-02 14:30:00,9.72,9.77,8.8,8.96,6740118.0,9.4858,9.5346,8.588,8.7441,6740118.0
2022-11-02 15:00:00,8.95,9.21,8.38,8.46,4629609.0,8.7343,8.9881,8.1781,8.2561,4629609.0
2022-11-02 15:30:00,8.45,8.48,8.2,8.23,3089172.0,8.2464,8.2757,8.0024,8.0317,3089172.0
2022-11-03 09:30:00,7.77,7.92,7.57,7.57,4454729.0,7.5828,7.7292,7.3876,7.3876,4454729.0
2022-11-03 10:00:00,7.58,8.03,7.53,8.03,3504327.0,7.3974,7.8365,7.3486,7.8365,3504327.0
2022-11-03 10:30:00,8.03,8.27,7.83,8.23,2685024.0,7.8365,8.0707,7.6413,8.0317,2685024.0
2022-11-03 11:00:00,8.22,8.29,7.94,7.95,1526908.0,8.0219,8.0902,7.7487,7.7584,1526908.0
2022-11-03 11:30:00,7.94,8.13,7.88,8.04,1160358.0,7.7487,7.9341,7.6901,7.8463,1160358.0
2022-11-03 12:00:00,8.04,8.14,7.99,8.1,893683.0,7.8463,7.9439,7.7975,7.9048,893683.0
2022-11-03 12:30:00,8.09,8.24,8.01,8.21,869572.0,7.8951,8.0415,7.817,8.0122,869572.0
2022-11-03 13:00:00,8.2,8.2,8.03,8.06,687875.0,8.0024,8.0024,7.8365,7.8658,687875.0
2022-11-03 13:30:00,8.06,8.1,8.0,8.01,478759.0,7.8658,7.9048,7.8072,7.817,478759.0
2022-11-03 14:00:00,8.0,8.11,7.99,8.1,360319.0,7.8072,7.9146,7.7975,7.9048,360319.0
2022-11-03 14:30:00,8.1,8.15,8.03,8.09,475588.0,7.9048,7.9536,7.8365,7.8951,475588.0
2022-11-03 15:00:00,8.09,8.1,8.04,8.08,487504.0,7.8951,7.9048,7.8463,7.8853,487504.0
2022-11-03 15:30:00,8.09,8.13,7.88,7.89,1435735.0,7.8951,7.9341,7.6901,7.6999,1435735.0
2022-11-04 09:30:00,8.71,8.9,8.43,8.78,7831182.0,8.5001,8.6855,8.2269,8.5684,7831182.0
2022-11-04 10:00:00,8.78,9.03,8.66,8.96,4114461.0,8.5684,8.8124,8.4513,8.7441,4114461.0
2022-11-04 10:30:00,8.97,9.05,8.82,8.9,2567951.0,8.7539,8.8319,8.6075,8.6855,2567951.0
2022-11-04 11:00:00,8.91,8.96,8.78,8.79,1717953.0,8.6953,8.7441,8.5684,8.5782,1717953.0
2022-11-04 11:30:00,8.79,8.85,8.5,8.52,2327608.0,8.5782,8.6368,8.2952,8.3147,2327608.0
2022-11-04 12:00:00,8.52,8.81,8.47,8.71,1940149.0,8.3147,8.5977,8.2659,8.5001,1940149.0
2022-11-04 12:30:00,8.71,8.73,8.53,8.59,1145829.0,8.5001,8.5196,8.3245,8.383,1145829.0
2022-11-04 13:00:00,8.58,8.67,8.49,8.59,1490656.0,8.3733,8.4611,8.2854,8.383,1490656.0
2022-11-04 13:30:00,8.6,8.62,8.49,8.5,564321.0,8.3928,8.4123,8.2854,8.2952,564321.0
2022-11-04 14:00:00,8.5,8.65,8.42,8.63,1153688.0,8.2952,8.4416,8.2171,8.4221,1153688.0
2022-11-04 14:30:00,8.63,8.82,8.61,8.8,878130.0,8.4221,8.6075,8.4025,8.588,878130.0
2022-11-04 15:00:00,8.79,8.98,8.77,8.96,1174968.0,8.5782,8.7636,8.5587,8.7441,1174968.0
2022-11-04 15:30:00,8.96,9.02,8.88,9.02,2191069.0,8.7441,8.8027,8.666,8.8027,2191069.0
2022-11-07 09:30:00,9.28,9.3,8.88,8.97,5666461.0,9.0564,9.0759,8.666,8.7539,5666461.0
2022-11-07 10:00:00,8.97,9.25,8.96,9.07,1864278.0,8.7539,9.0271,8.7441,8.8515,1864278.0
2022-11-07 10:30:00,9.08,9.15,8.96,9.15,1006024.0,8.8612,8.9295,8.7441,8.9295,1006024.0
2022-11-07 11:00:00,9.16,9.31,9.1,9.29,1292060.0,8.9393,9.0857,8.8807,9.0661,1292060.0
2022-11-07 11:30:00,9.29,9.35,9.13,9.13,855291.0,9.0661,9.1247,8.91,8.91,855291.0
2022-11-07 12:00:00,9.13,9.27,9.08,9.25,490386.0,8.91,9.0466,8.8612,9.0271,490386.0
2022-11-07 12:30:00,9.25,9.27,9.17,9.2,334048.0,9.0271,9.0466,8.949,8.9783,334048.0
2022-11-07 13:00:00,9.21,9.3,9.21,9.26,395218.0,8.9881,9.0759,8.9881,9.0369,395218.0
2022-11-07 13:30:00,9.27,9.27,9.18,9.27,315909.0,9.0466,9.0466,8.9588,9.0466,315909.0
2022-11-07 14:00:00,9.27,9.5,9.27,9.49,1299506.0,9.0466,9.2711,9.0466,9.2613,1299506.0
2022-11-07 14:30:00,9.5,9.57,9.48,9.51,1476114.0,9.2711,9.3394,9.2516,9.2808,1476114.0
2022-11-07 15:00:00,9.51,9.69,9.51,9.67,927388.0,9.2808,9.4565,9.2808,9.437,927388.0
2022-11-07 15:30:00,9.66,9.68,9.56,9.6,1821454.0,9.4272,9.4468,9.3296,9.3687,1821454.0
2022-11-08 09:30:00,10.1,10.21,9.88,10.11,6379906.0,9.8566,9.964,9.6419,9.8664,6379906.0
2022-11-08 10:00:00,10.1,10.25,10.0,10.2,2252875.0,9.8566,10.003,9.759,9.9542,2252875.0
2022-11-08 10:30:00,10.22,10.34,10.21,10.32,1916949.0,9.9737,10.0908,9.964,10.0713,1916949.0
2022-11-08 11:00:00,10.32,10.46,10.26,10.42,1402518.0,10.0713,10.208,10.0128,10.1689,1402518.0
2022-11-08 11:30:00,10.42,10.56,10.38,10.44,1570325.0,10.1689,10.3055,10.1299,10.1884,1570325.0
2022-11-08 12:00:00,10.44,10.48,10.33,10.38,557819.0,10.1884,10.2275,10.0811,10.1299,557819.0
2022-11-08 12:30:00,10.38,10.45,10.34,10.39,554016.0,10.1299,10.1982,10.0908,10.1396,554016.0
2022-11-08 13:00:00,10.37,10.45,10.14,10.18,925306.0,10.1201,10.1982,9.8957,9.9347,925306.0
2022-11-08 13:30:00,10.18,10.24,9.9,9.94,1933464.0,9.9347,9.9933,9.6615,9.7005,1933464.0
2022-11-08 14:00:00,9.94,10.01,9.65,9.67,2107640.0,9.7005,9.7688,9.4175,9.437,2107640.0
2022-11-08 14:30:00,9.67,9.96,9.62,9.93,1690186.0,9.437,9.72,9.3882,9.6907,1690186.0
2022-11-08 15:00:00,9.92,10.2,9.91,10.19,1468303.0,9.681,9.9542,9.6712,9.9445,1468303.0
2022-11-08 15:30:00,10.2,10.34,10.16,10.17,1387338.0,9.9542,10.0908,9.9152,9.9249,1387338.0
2022-11-09 09:30:00,9.72,9.78,9.37,9.62,4757781.0,9.4858,9.5443,9.1442,9.3882,4757781.0
2022-11-09 10:00:00,9.61,9.8,9.55,9.59,1623774.0,9.3784,9.5639,9.3199,9.3589,1623774.0
2022-11-09 10:30:00,9.59,9.63,9.44,9.57,1104716.0,9.3589,9.398,9.2125,9.3394,1104716.0
2022-11-09 11:00:00,9.58,9.74,9.58,9.7,1046610.0,9.3492,9.5053,9.3492,9.4663,1046610.0
2022-11-09 11:30:00,9.69,9.81,9.64,9.68,692368.0,9.4565,9.5736,9.4077,9.4468,692368.0
2022-11-09 12:00:00,9.68,9.7,9.49,9.53,672913.0,9.4468,9.4663,9.2613,9.3004,672913.0
2022-11-09 12:30:00,9.53,9.61,9.52,9.6,319059.0,9.3004,9.3784,9.2906,9.3687,319059.0
2022-11-09 13:00:00,9.6,9.65,9.41,9.43,700041.0,9.3687,9.4175,9.1833,9.2028,700041.0
2022-11-09 13:30:00,9.43,9.43,9.26,9.35,834931.0,9.2028,9.2028,9.0369,9.1247,834931.0
2022-11-09 14:00:00,9.34,9.45,9.34,9.42,611005.0,9.1149,9.2223,9.1149,9.193,611005.0
2022-11-09 14:30:00,9.41,9.41,9.23,9.24,662169.0,9.1833,9.1833,9.0076,9.0174,662169.0
2022-11-09 15:00:00,9.24,9.38,9.22,9.3,548744.0,9.0174,9.154,8.9978,9.0759,548744.0
2022-11-09 15:30:00,9.3,9.34,9.19,9.22,1349133.0,9.0759,9.1149,8.9686,8.9978,1349133.0
2022-11-10 09:30:00,10.75,11.02,10.56,11.01,8190471.0,10.491,10.7545,10.3055,10.7447,8190471.0
2022-11-10 10:00:00,11.01,11.09,10.9,11.07,4329459.0,10.7447,10.8228,10.6374,10.8033,4329459.0
2022-11-10 10:30:00,11.08,11.17,10.93,11.15,2970330.0,10.813,10.9008,10.6666,10.8813,2970330.0
2022-11-10 11:00:00,11.16,11.32,11.1,11.3,2621866.0,10.8911,11.0472,10.8325,11.0277,2621866.0
2022-11-10 11:30:00,11.32,11.63,11.32,11.58,2414646.0,11.0472,11.3498,11.0472,11.301,2414646.0
2022-11-10 12:00:00,11.57,11.61,11.44,11.46,1945271.0,11.2912,11.3302,11.1643,11.1839,1945271.0
2022-11-10 12:30:00,11.46,11.47,11.35,11.38,1756375.0,11.1839,11.1936,11.0765,11.1058,1756375.0
2022-11-10 13:00:00,11.38,11.6,11.37,11.54,1710043.0,11.1058,11.3205,11.096,11.2619,1710043.0
2022-11-10 13:30:00,11.54,11.71,11.47,11.68,1154862.0,11.2619,11.4278,11.1936,11.3986,1154862.0
2022-11-10 14:00:00,11.68,11.7,11.63,11.67,800181.0,11.3986,11.4181,11.3498,11.3888,800181.0
2022-11-10 14:30:00,11.67,11.77,11.65,11.76,1112463.0,11.3888,11.4864,11.3693,11.4766,1112463.0
2022-11-10 15:00:00,11.74,12.05,11.71,12.03,1814185.0,11.4571,11.7596,11.4278,11.7401,1814185.0
2022-11-10 15:30:00,12.03,12.16,11.98,12.1,2343305.0,11.7401,11.867,11.6913,11.8084,2343305.0
2022-11-11 09:30:00,12.28,12.48,11.83,12.34,8494452.0,11.9841,12.1793,11.5449,12.0427,8494452.0
2022-11-11 10:00:00,12.34,12.86,12.17,12.84,3720531.0,12.0427,12.5501,11.8768,12.5306,3720531.0
2022-11-11 10:30:00,12.84,12.9,12.62,12.84,1935432.0,12.5306,12.5892,12.3159,12.5306,1935432.0
2022-11-11 11:00:00,12.84,12.96,12.5,12.51,2124396.0,12.5306,12.6477,12.1988,12.2086,2124396.0
2022-11-11 11:30:00,12.51,12.86,12.45,12.82,1212839.0,12.2086,12.5501,12.15,12.5111,1212839.0
2022-11-11 12:00:00,12.81,12.86,12.72,12.82,978071.0,12.5013,12.5501,12.4135,12.5111,978071.0
2022-11-11 12:30:00,12.82,12.93,12.73,12.86,781521.0,12.5111,12.6184,12.4233,12.5501,781521.0
2022-11-11 13:00:00,12.86,13.08,12.86,13.08,1086752.0,12.5501,12.7648,12.5501,12.7648,1086752.0
2022-11-11 13:30:00,13.08,13.28,13.07,13.23,1014796.0,12.7648,12.96,12.7551,12.9112,1014796.0
2022-11-11 14:00:00,13.23,13.31,13.14,13.26,907986.0,12.9112,12.9893,12.8234,12.9405,907986.0
2022-11-11 14:30:00,13.25,13.41,13.24,13.39,679354.0,12.9307,13.0869,12.921,13.0674,679354.0
2022-11-11 15:00:00,13.4,13.4,12.96,13.12,2134052.0,13.0771,13.0771,12.6477,12.8039,2134052.0
2022-11-11 15:30:00,13.12,13.29,13.1,13.19,1937864.0,12.8039,12.9698,12.7843,12.8722,1937864.0
2022-11-14 09:30:00,12.98,13.15,12.75,12.93,4621238.0,12.6672,12.8331,12.4428,12.6184,4621238.0
2022-11-14 10:00:00,12.94,13.37,12.94,13.25,2177216.0,12.6282,13.0478,12.6282,12.9307,2177216.0
2022-11-14 10:30:00,13.24,13.46,13.12,13.32,1211719.0,12.921,13.1357,12.8039,12.999,1211719.0
2022-11-14 11:00:00,13.33,13.34,13.01,13.12,1189611.0,13.0088,13.0186,12.6965,12.8039,1189611.0
2022-11-14 11:30:00,13.13,13.39,13.1,13.24,1137983.0,12.8136,13.0674,12.7843,12.921,1137983.0
2022-11-14 12:00:00,13.26,13.35,13.08,13.23,697714.0,12.9405,13.0283,12.7648,12.9112,697714.0
2022-11-14 12:30:00,13.23,13.38,13.22,13.25,583256.0,12.9112,13.0576,12.9015,12.9307,583256.0
2022-11-14 13:00:00,13.25,13.46,13.22,13.46,641070.0,12.9307,13.1357,12.9015,13.1357,641070.0
2022-11-14 13:30:00,13.47,13.49,13.38,13.47,418900.0,13.1454,13.1649,13.0576,13.1454,418900.0
2022-11-14 14:00:00,13.47,13.51,13.34,13.38,546664.0,13.1454,13.1845,13.0186,13.0576,546664.0
2022-11-14 14:30:00,13.39,13.4,13.24,13.33,459609.0,13.0674,13.0771,12.921,13.0088,459609.0
2022-11-14 15:00:00,13.33,13.4,13.07,13.15,745576.0,13.0088,13.0771,12.7551,12.8331,745576.0
2022-11-14 15:30:00,13.15,13.15,12.73,12.76,2413560.0,12.8331,12.8331,12.4233,12.4525,2413560.0
2022-11-15 09:30:00,14.33,14.44,13.93,14.25,9227626.0,13.9847,14.0921,13.5943,13.9066,9227626.0
2022-11-15 10:00:00,14.26,14.44,14.11,14.37,2467058.0,13.9164,14.0921,13.77,14.0237,2467058.0
2022-11-15 10:30:00,14.37,14.37,13.94,13.94,2229319.0,14.0237,14.0237,13.6041,13.6041,2229319.0
2022-11-15 11:00:00,13.94,14.14,13.82,14.0,1240921.0,13.6041,13.7993,13.487,13.6627,1240921.0
2022-11-15 11:30:00,14.0,14.24,14.0,14.24,1237018.0,13.6627,13.8969,13.6627,13.8969,1237018.0
2022-11-15 12:00:00,14.24,14.27,14.11,14.19,672977.0,13.8969,13.9262,13.77,13.8481,672977.0
2022-11-15 12:30:00,14.19,14.27,14.14,14.23,640146.0,13.8481,13.9262,13.7993,13.8871,640146.0
2022-11-15 13:00:00,14.24,14.27,13.63,13.67,1501544.0,13.8969,13.9262,13.3016,13.3406,1501544.0
2022-11-15 13:30:00,13.66,13.76,13.31,13.64,2213973.0,13.3309,13.4284,12.9893,13.3113,2213973.0
2022-11-15 14:00:00,13.65,14.02,13.38,13.94,2151087.0,13.3211,13.6822,13.0576,13.6041,2151087.0
2022-11-15 14:30:00,13.95,13.96,13.7,13.9,856627.0,13.6139,13.6236,13.3699,13.5651,856627.0
2022-11-15 15:00:00,13.9,14.02,13.82,13.97,920577.0,13.5651,13.6822,13.487,13.6334,920577.0
2022-11-15 15:30:00,13.96,13.97,13.75,13.89,1385808.0,13.6236,13.6334,13.4187,13.5553,1385808.0
2022-11-16 09:30:00,12.9,12.99,12.45,12.64,4851790.0,12.5892,12.677,12.15,12.3354,4851790.0
2022-11-16 10:00:00,12.65,12.73,12.38,12.51,1437442.0,12.3452,12.4233,12.0817,12.2086,1437442.0
2022-11-16 10:30:00,12.5,12.57,12.2,12.24,1049335.0,12.1988,12.2671,11.906,11.9451,1049335.0
2022-11-16 11:00:00,12.22,12.51,12.22,12.49,789012.0,11.9255,12.2086,11.9255,12.189,789012.0
2022-11-16 11:30:00,12.48,12.59,12.32,12.32,552247.0,12.1793,12.2866,12.0231,12.0231,552247.0
2022-11-16 12:00:00,12.32,12.41,12.26,12.36,407349.0,12.0231,12.111,11.9646,12.0622,407349.0
2022-11-16 12:30:00,12.35,12.58,12.33,12.38,516513.0,12.0524,12.2769,12.0329,12.0817,516513.0
2022-11-16 13:00:00,12.38,12.45,12.32,12.34,264137.0,12.0817,12.15,12.0231,12.0427,264137.0
2022-11-16 13:30:00,12.35,12.37,12.12,12.15,543269.0,12.0524,12.0719,11.828,11.8572,543269.0
2022-11-16 14:00:00,12.15,12.36,12.15,12.34,199689.0,11.8572,12.0622,11.8572,12.0427,199689.0
2022-11-16 14:30:00,12.32,12.32,12.18,12.26,336411.0,12.0231,12.0231,11.8865,11.9646,336411.0
2022-11-16 15:00:00,12.26,12.27,11.92,11.94,738274.0,11.9646,11.9743,11.6328,11.6523,738274.0
2022-11-16 15:30:00,11.95,12.28,11.88,12.09,1130181.0,11.6621,11.9841,11.5937,11.7987,1130181.0
2022-11-17 09:30:00,11.37,12.18,11.31,11.85,4336952.0,11.096,11.8865,11.0375,11.5645,4336952.0
2022-11-17 10:00:00,11.85,12.38,11.74,12.35,2443694.0,11.5645,12.0817,11.4571,12.0524,2443694.0
2022-11-17 10:30:00,12.36,12.36,12.02,12.03,1479966.0,12.0622,12.0622,11.7304,11.7401,1479966.0
2022-11-17 11:00:00,12.02,12.15,11.92,12.13,871370.0,11.7304,11.8572,11.6328,11.8377,871370.0
2022-11-17 11:30:00,12.12,12.39,12.05,12.39,1014727.0,11.828,12.0915,11.7596,12.0915,1014727.0
2022-11-17 12:00:00,12.4,12.41,12.15,12.17,1062564.0,12.1012,12.111,11.8572,11.8768,1062564.0
2022-11-17 12:30:00,12.17,12.46,12.13,12.43,859008.0,11.8768,12.1598,11.8377,12.1305,859008.0
2022-11-17 13:00:00,12.43,12.58,12.4,12.45,748589.0,12.1305,12.2769,12.1012,12.15,748589.0
2022-11-17 13:30:00,12.46,12.49,12.3,12.41,487810.0,12.1598,12.189,12.0036,12.111,487810.0
2022-11-17 14:00:00,12.4,12.46,12.2,12.28,521586.0,12.1012,12.1598,11.906,11.9841,521586.0
2022-11-17 14:30:00,12.28,12.35,12.22,12.31,371654.0,11.9841,12.0524,11.9255,12.0134,371654.0
2022-11-17 15:00:00,12.31,12.38,12.13,12.15,451430.0,12.0134,12.0817,11.8377,11.8572,451430.0
2022-11-17 15:30:00,12.14,12.44,12.14,12.44,900947.0,11.8475,12.1402,11.8475,12.1402,900947.0
2022-11-18 09:30:00,13.0,13.03,12.55,12.65,5834163.0,12.6868,12.716,12.2476,12.3452,5834163.0
2022-11-18 10:00:00,12.66,12.68,12.25,12.54,1974097.0,12.3549,12.3745,11.9548,12.2378,1974097.0
2022-11-18 10:30:00,12.54,12.61,12.28,12.33,1254737.0,12.2378,12.3062,11.9841,12.0329,1254737.0
2022-11-18 11:00:00,12.34,12.51,12.25,12.43,1044545.0,12.0427,12.2086,11.9548,12.1305,1044545.0
2022-11-18 11:30:00,12.44,12.5,12.31,12.39,482172.0,12.1402,12.1988,12.0134,12.0915,482172.0
2022-11-18 12:00:00,12.39,12.41,12.07,12.21,858244.0,12.0915,12.111,11.7792,11.9158,858244.0
2022-11-18 12:30:00,12.22,12.3,12.18,12.25,448678.0,11.9255,12.0036,11.8865,11.9548,448678.0
2022-11-18 13:00:00,12.26,12.45,12.24,12.45,615250.0,11.9646,12.15,11.9451,12.15,615250.0
2022-11-18 13:30:00,12.45,12.48,12.27,12.36,414427.0,12.15,12.1793,11.9743,12.0622,414427.0
2022-11-18 14:00:00,12.37,12.46,12.31,12.32,463141.0,12.0719,12.1598,12.0134,12.0231,463141.0
2022-11-18 14:30:00,12.32,12.42,12.29,12.41,441541.0,12.0231,12.1207,11.9939,12.111,441541.0
2022-11-18 15:00:00,12.41,12.53,12.39,12.53,730664.0,12.111,12.2281,12.0915,12.2281,730664.0
2022-11-18 15:30:00,12.54,12.65,12.46,12.51,1214502.0,12.2378,12.3452,12.1598,12.2086,1214502.0
2022-11-21 09:30:00,12.08,12.2,11.86,12.02,3294816.0,11.7889,11.906,11.5742,11.7304,3294816.0
2022-11-21 10:00:00,12.02,12.08,11.83,11.88,1389582.0,11.7304,11.7889,11.5449,11.5937,1389582.0
2022-11-21 10:30:00,11.87,11.95,11.74,11.89,769755.0,11.584,11.6621,11.4571,11.6035,769755.0
2022-11-21 11:00:00,11.89,12.03,11.83,11.91,683389.0,11.6035,11.7401,11.5449,11.623,683389.0
2022-11-21 11:30:00,11.92,11.97,11.77,11.81,668737.0,11.6328,11.6816,11.4864,11.5254,668737.0
2022-11-21 12:00:00,11.81,11.94,11.81,11.81,510691.0,11.5254,11.6523,11.5254,11.5254,510691.0
2022-11-21 12:30:00,11.81,11.92,11.8,11.83,380682.0,11.5254,11.6328,11.5157,11.5449,380682.0
2022-11-21 13:00:00,11.82,12.04,11.82,11.99,627797.0,11.5352,11.7499,11.5352,11.7011,627797.0
2022-11-21 13:30:00,12.0,12.07,11.94,11.95,360619.0,11.7109,11.7792,11.6523,11.6621,360619.0
2022-11-21 14:00:00,11.94,12.01,11.87,11.91,304326.0,11.6523,11.7206,11.584,11.623,304326.0
2022-11-21 14:30:00,11.91,11.99,11.89,11.93,305162.0,11.623,11.7011,11.6035,11.6425,305162.0
2022-11-21 15:00:00,11.93,12.03,11.91,11.93,381141.0,11.6425,11.7401,11.623,11.6425,381141.0
2022-11-21 15:30:00,11.92,12.01,11.85,11.87,1007115.0,11.6328,11.7206,11.5645,11.584,1007115.0
2022-11-22 09:30:00,12.15,12.21,11.86,11.97,2275762.0,11.8572,11.9158,11.5742,11.6816,2275762.0
2022-11-22 10:00:00,11.97,12.21,11.93,12.17,1834866.0,11.6816,11.9158,11.6425,11.8768,1834866.0
2022-11-22 10:30:00,12.18,12.47,12.1,12.46,1759010.0,11.8865,12.1695,11.8084,12.1598,1759010.0
2022-11-22 11:00:00,12.46,12.47,12.34,12.39,566339.0,12.1598,12.1695,12.0427,12.0915,566339.0
2022-11-22 11:30:00,12.39,12.46,12.32,12.42,605944.0,12.0915,12.1598,12.0231,12.1207,605944.0
2022-11-22 12:00:00,12.43,12.46,12.38,12.41,624530.0,12.1305,12.1598,12.0817,12.111,624530.0
2022-11-22 12:30:00,12.41,12.42,12.33,12.36,366247.0,12.111,12.1207,12.0329,12.0622,366247.0
2022-11-22 13:00:00,12.36,12.51,12.34,12.47,700018.0,12.0622,12.2086,12.0427,12.1695,700018.0
2022-11-22 13:30:00,12.47,12.49,12.43,12.48,295434.0,12.1695,12.189,12.1305,12.1793,295434.0
2022-11-22 14:00:00,12.48,12.48,12.41,12.46,426509.0,12.1793,12.1793,12.111,12.1598,426509.0
2022-11-22 14:30:00,12.46,12.54,12.45,12.52,466811.0,12.1598,12.2378,12.15,12.2183,466811.0
2022-11-22 15:00:00,12.52,12.68,12.52,12.67,751220.0,12.2183,12.3745,12.2183,12.3647,751220.0
2022-11-22 15:30:00,12.67,12.94,12.65,12.93,1907257.0,12.3647,12.6282,12.3452,12.6184,1907257.0
2022-11-23 09:30:00,12.9,13.63,12.85,13.54,4136610.0,12.5892,13.3016,12.5404,13.2137,4136610.0
2022-11-23 10:00:00,13.55,13.75,13.43,13.62,2355405.0,13.2235,13.4187,13.1064,13.2918,2355405.0
2022-11-23 10:30:00,13.63,13.71,13.53,13.6,1445191.0,13.3016,13.3796,13.204,13.2723,1445191.0
2022-11-23 11:00:00,13.61,13.68,13.39,13.46,859521.0,13.2821,13.3504,13.0674,13.1357,859521.0
2022-11-23 11:30:00,13.46,13.52,13.13,13.2,893858.0,13.1357,13.1942,12.8136,12.8819,893858.0
2022-11-23 12:00:00,13.2,13.32,13.18,13.26,523358.0,12.8819,12.999,12.8624,12.9405,523358.0
2022-11-23 12:30:00,13.28,13.29,12.99,13.06,468853.0,12.96,12.9698,12.677,12.7453,468853.0
2022-11-23 13:00:00,13.06,13.2,13.04,13.2,589599.0,12.7453,12.8819,12.7258,12.8819,589599.0
2022-11-23 13:30:00,13.21,13.25,13.15,13.17,290030.0,12.8917,12.9307,12.8331,12.8527,290030.0
2022-11-23 14:00:00,13.18,13.52,13.08,13.32,2393849.0,12.8624,13.1942,12.7648,12.999,2393849.0
2022-11-23 14:30:00,13.32,13.37,13.19,13.29,1023720.0,12.999,13.0478,12.8722,12.9698,1023720.0
2022-11-23 15:00:00,13.28,13.42,13.22,13.35,684980.0,12.96,13.0966,12.9015,13.0283,684980.0
2022-11-23 15:30:00,13.35,13.35,13.23,13.33,881855.0,13.0283,13.0283,12.9112,13.0088,881855.0
2022-11-25 09:30:00,13.17,13.22,12.91,13.13,3262947.0,12.8527,12.9015,12.5989,12.8136,3262947.0
2022-11-25 10:00:00,13.14,13.26,13.1,13.11,801671.0,12.8234,12.9405,12.7843,12.7941,801671.0
2022-11-25 10:30:00,13.11,13.16,13.03,13.12,477000.0,12.7941,12.8429,12.716,12.8039,477000.0
2022-11-25 11:00:00,13.13,13.22,13.07,13.08,437864.0,12.8136,12.9015,12.7551,12.7648,437864.0
2022-11-25 11:30:00,13.1,13.1,13.02,13.07,359046.0,12.7843,12.7843,12.7063,12.7551,359046.0
2022-11-25 12:00:00,13.07,13.07,12.98,13.04,378035.0,12.7551,12.7551,12.6672,12.7258,378035.0
2022-11-25 12:30:00,13.04,13.04,12.83,12.83,989450.0,12.7258,12.7258,12.5209,12.5209,989450.0
2022-11-28 09:30:00,12.33,12.75,12.23,12.55,4842209.0,12.0329,12.4428,11.9353,12.2476,4842209.0
2022-11-28 10:00:00,12.54,12.62,12.23,12.32,1196050.0,12.2378,12.3159,11.9353,12.0231,1196050.0
2022-11-28 10:30:00,12.32,12.4,12.25,12.26,666772.0,12.0231,12.1012,11.9548,11.9646,666772.0
2022-11-28 11:00:00,12.26,12.38,12.22,12.29,763464.0,11.9646,12.0817,11.9255,11.9939,763464.0
2022-11-28 11:30:00,12.29,12.39,12.24,12.37,431123.0,11.9939,12.0915,11.9451,12.0719,431123.0
2022-11-28 12:00:00,12.36,12.41,12.17,12.27,779840.0,12.0622,12.111,11.8768,11.9743,779840.0
2022-11-28 12:30:00,12.27,12.32,12.13,12.14,322788.0,11.9743,12.0231,11.8377,11.8475,322788.0
2022-11-28 13:00:00,12.14,12.24,12.12,12.22,301801.0,11.8475,11.9451,11.828,11.9255,301801.0
2022-11-28 13:30:00,12.21,12.21,12.0,12.02,805901.0,11.9158,11.9158,11.7109,11.7304,805901.0
2022-11-28 14:00:00,12.01,12.01,11.79,11.79,739906.0,11.7206,11.7206,11.5059,11.5059,739906.0
2022-11-28 14:30:00,11.79,11.89,11.76,11.84,600055.0,11.5059,11.6035,11.4766,11.5547,600055.0
2022-11-28 15:00:00,11.85,11.88,11.62,11.65,457985.0,11.5645,11.5937,11.34,11.3693,457985.0
2022-11-28 15:30:00,11.66,11.85,11.61,11.83,776195.0,11.379,11.5645,11.3302,11.5449,776195.0
2022-11-29 09:30:00,11.96,12.06,11.8,11.97,1882403.0,11.6718,11.7694,11.5157,11.6816,1882403.0
2022-11-29 10:00:00,11.97,12.11,11.9,12.1,1264496.0,11.6816,11.8182,11.6133,11.8084,1264496.0
2022-11-29 10:30:00,12.11,12.18,12.02,12.02,621075.0,11.8182,11.8865,11.7304,11.7304,621075.0
2022-11-29 11:00:00,12.03,12.03,11.5,11.55,1542289.0,11.7401,11.7401,11.2229,11.2717,1542289.0
2022-11-29 11:30:00,11.53,11.74,11.51,11.73,491192.0,11.2522,11.4571,11.2327,11.4474,491192.0
2022-11-29 12:00:00,11.73,11.81,11.7,11.74,383363.0,11.4474,11.5254,11.4181,11.4571,383363.0
2022-11-29 12:30:00,11.74,11.89,11.73,11.84,570631.0,11.4571,11.6035,11.4474,11.5547,570631.0
2022-11-29 13:00:00,11.84,11.87,11.65,11.65,321354.0,11.5547,11.584,11.3693,11.3693,321354.0
2022-11-29 13:30:00,11.64,11.82,11.64,11.82,369848.0,11.3595,11.5352,11.3595,11.5352,369848.0
2022-11-29 14:00:00,11.82,11.92,11.73,11.75,421958.0,11.5352,11.6328,11.4474,11.4669,421958.0
2022-11-29 14:30:00,11.74,11.75,11.68,11.75,331267.0,11.4571,11.4669,11.3986,11.4669,331267.0
2022-11-29 15:00:00,11.75,11.79,11.7,11.74,361924.0,11.4669,11.5059,11.4181,11.4571,361924.0
2022-11-29 15:30:00,11.75,11.82,11.7,11.73,739316.0,11.4669,11.5352,11.4181,11.4474,739316.0
2022-11-30 09:30:00,11.84,12.09,11.57,11.67,2170779.0,11.5547,11.7987,11.2912,11.3888,2170779.0
2022-11-30 10:00:00,11.68,11.79,11.53,11.76,824406.0,11.3986,11.5059,11.2522,11.4766,824406.0
2022-11-30 10:30:00,11.77,11.8,11.66,11.7,547940.0,11.4864,11.5157,11.379,11.4181,547940.0
2022-11-30 11:00:00,11.72,11.85,11.63,11.81,683734.0,11.4376,11.5645,11.3498,11.5254,683734.0
2022-11-30 11:30:00,11.81,11.94,11.76,11.83,344141.0,11.5254,11.6523,11.4766,11.5449,344141.0
2022-11-30 12:00:00,11.83,11.86,11.6,11.67,372480.0,11.5449,11.5742,11.3205,11.3888,372480.0
2022-11-30 12:30:00,11.66,11.77,11.63,11.76,312810.0,11.379,11.4864,11.3498,11.4766,312810.0
2022-11-30 13:00:00,11.75,11.89,11.74,11.85,292344.0,11.4669,11.6035,11.4571,11.5645,292344.0
2022-11-30 13:30:00,11.85,12.65,11.74,12.6,4249290.0,11.5645,12.3452,11.4571,12.2964,4249290.0
2022-11-30 14:00:00,12.59,13.31,12.59,13.21,3766299.0,12.2866,12.9893,12.2866,12.8917,3766299.0
2022-11-30 14:30:00,13.21,13.24,13.07,13.2,1380480.0,12.8917,12.921,12.7551,12.8819,1380480.0
2022-11-30 15:00:00,13.2,13.52,13.14,13.52,1580024.0,12.8819,13.1942,12.8234,13.1942,1580024.0
2022-11-30 15:30:00,13.51,13.85,13.47,13.84,3613455.0,13.1845,13.5163,13.1454,13.5065,3613455.0
2022-12-01 09:30:00,14.08,14.13,13.72,13.82,5402980.0,13.7407,13.7895,13.3894,13.487,5402980.0
2022-12-01 10:00:00,13.83,13.93,12.94,13.08,3152915.0,13.4968,13.5943,12.6282,12.7648,3152915.0
2022-12-01 10:30:00,13.09,13.53,12.98,13.53,1189558.0,12.7746,13.204,12.6672,13.204,1189558.0
2022-12-01 11:00:00,13.53,13.55,13.22,13.32,972788.0,13.204,13.2235,12.9015,12.999,972788.0
2022-12-01 11:30:00,13.33,13.54,13.29,13.36,437904.0,13.0088,13.2137,12.9698,13.0381,437904.0
2022-12-01 12:00:00,13.37,13.39,13.14,13.38,450127.0,13.0478,13.0674,12.8234,13.0576,450127.0
2022-12-01 12:30:00,13.38,13.48,13.33,13.4,312727.0,13.0576,13.1552,13.0088,13.0771,312727.0
2022-12-01 13:00:00,13.41,13.52,13.31,13.42,342109.0,13.0869,13.1942,12.9893,13.0966,342109.0
2022-12-01 13:30:00,13.43,13.61,13.42,13.52,296975.0,13.1064,13.2821,13.0966,13.1942,296975.0
2022-12-01 14:00:00,13.52,13.56,13.43,13.55,175846.0,13.1942,13.2333,13.1064,13.2235,175846.0
2022-12-01 14:30:00,13.55,13.67,13.51,13.6,299578.0,13.2235,13.3406,13.1845,13.2723,299578.0
2022-12-01 15:00:00,13.62,13.7,13.54,13.58,380527.0,13.2918,13.3699,13.2137,13.2528,380527.0
2022-12-01 15:30:00,13.59,13.67,13.46,13.48,738806.0,13.2625,13.3406,13.1357,13.1552,738806.0
2022-12-02 09:30:00,12.49,12.81,12.3,12.47,3933796.0,12.189,12.5013,12.0036,12.1695,3933796.0
2022-12-02 10:00:00,12.46,12.69,12.33,12.54,1477498.0,12.1598,12.3842,12.0329,12.2378,1477498.0
2022-12-02 10:30:00,12.55,12.71,12.49,12.57,808829.0,12.2476,12.4037,12.189,12.2671,808829.0
2022-12-02 11:00:00,12.56,12.73,12.48,12.7,783811.0,12.2574,12.4233,12.1793,12.394,783811.0
2022-12-02 11:30:00,12.7,12.79,12.65,12.66,672543.0,12.394,12.4818,12.3452,12.3549,672543.0
2022-12-02 12:00:00,12.67,12.73,12.56,12.56,400316.0,12.3647,12.4233,12.2574,12.2574,400316.0
2022-12-02 12:30:00,12.57,12.61,12.45,12.47,446693.0,12.2671,12.3062,12.15,12.1695,446693.0
2022-12-02 13:00:00,12.47,12.51,12.35,12.49,366165.0,12.1695,12.2086,12.0524,12.189,366165.0
2022-12-02 13:30:00,12.49,12.55,12.45,12.53,199939.0,12.189,12.2476,12.15,12.2281,199939.0
2022-12-02 14:00:00,12.53,12.56,12.41,12.55,273017.0,12.2281,12.2574,12.111,12.2476,273017.0
2022-12-02 14:30:00,12.55,12.88,12.53,12.88,605155.0,12.2476,12.5696,12.2281,12.5696,605155.0
2022-12-02 15:00:00,12.89,13.13,12.88,12.98,944103.0,12.5794,12.8136,12.5696,12.6672,944103.0
2022-12-02 15:30:00,12.98,13.04,12.84,13.03,1003834.0,12.6672,12.7258,12.5306,12.716,1003834.0
2022-12-05 09:30:00,12.82,12.95,12.68,12.85,1468690.0,12.5111,12.638,12.3745,12.5404,1468690.0
2022-12-05 10:00:00,12.85,12.85,12.57,12.69,1306752.0,12.5404,12.5404,12.2671,12.3842,1306752.0
2022-12-05 10:30:00,12.69,12.95,12.63,12.93,567713.0,12.3842,12.638,12.3257,12.6184,567713.0
2022-12-05 11:00:00,12.94,13.15,12.87,12.9,955617.0,12.6282,12.8331,12.5599,12.5892,955617.0
2022-12-05 11:30:00,12.9,12.91,12.71,12.71,562934.0,12.5892,12.5989,12.4037,12.4037,562934.0
2022-12-05 12:00:00,12.7,12.81,12.66,12.73,447671.0,12.394,12.5013,12.3549,12.4233,447671.0
2022-12-05 12:30:00,12.72,12.75,12.58,12.61,418027.0,12.4135,12.4428,12.2769,12.3062,418027.0
2022-12-05 13:00:00,12.6,12.75,12.59,12.71,260409.0,12.2964,12.4428,12.2866,12.4037,260409.0
2022-12-05 13:30:00,12.71,12.76,12.44,12.45,431299.0,12.4037,12.4525,12.1402,12.15,431299.0
2022-12-05 14:00:00,12.45,12.56,12.41,12.44,551117.0,12.15,12.2574,12.111,12.1402,551117.0
2022-12-05 14:30:00,12.43,12.43,12.2,12.36,635954.0,12.1305,12.1305,11.906,12.0622,635954.0
2022-12-05 15:00:00,12.36,12.44,12.33,12.37,291690.0,12.0622,12.1402,12.0329,12.0719,291690.0
2022-12-05 15:30:00,12.38,12.6,12.38,12.59,788137.0,12.0817,12.2964,12.0817,12.2866,788137.0
2022-12-06 09:30:00,12.55,12.6,12.03,12.03,2275801.0,12.2476,12.2964,11.7401,11.7401,2275801.0
2022-12-06 10:00:00,12.03,12.14,11.82,12.04,1983602.0,11.7401,11.8475,11.5352,11.7499,1983602.0
2022-12-06 10:30:00,12.04,12.1,11.86,11.98,1159792.0,11.7499,11.8084,11.5742,11.6913,1159792.0
2022-12-06 11:00:00,11.97,12.06,11.91,12.03,552161.0,11.6816,11.7694,11.623,11.7401,552161.0
2022-12-06 11:30:00,12.05,12.16,12.0,12.03,485708.0,11.7596,11.867,11.7109,11.7401,485708.0
2022-12-06 12:00:00,12.03,12.09,11.89,11.99,578726.0,11.7401,11.7987,11.6035,11.7011,578726.0
2022-12-06 12:30:00,11.99,12.06,11.87,11.9,388866.0,11.7011,11.7694,11.584,11.6133,388866.0
2022-12-06 13:00:00,11.89,11.95,11.79,11.8,564391.0,11.6035,11.6621,11.5059,11.5157,564391.0
2022-12-06 13:30:00,11.8,11.93,11.73,11.88,395694.0,11.5157,11.6425,11.4474,11.5937,395694.0
2022-12-06 14:00:00,11.87,11.87,11.6,11.6,486536.0,11.584,11.584,11.3205,11.3205,486536.0
2022-12-06 14:30:00,11.6,11.63,11.48,11.57,888251.0,11.3205,11.3498,11.2034,11.2912,888251.0
2022-12-06 15:00:00,11.58,11.7,11.38,11.41,716482.0,11.301,11.4181,11.1058,11.1351,716482.0
2022-12-06 15:30:00,11.41,11.78,11.41,11.72,1297790.0,11.1351,11.4962,11.1351,11.4376,1297790.0
2022-12-07 09:30:00,11.41,11.9,11.33,11.44,3003616.0,11.1351,11.6133,11.057,11.1643,3003616.0
2022-12-07 10:00:00,11.44,11.69,11.37,11.63,1831213.0,11.1643,11.4083,11.096,11.3498,1831213.0
2022-12-07 10:30:00,11.61,11.83,11.46,11.74,1489654.0,11.3302,11.5449,11.1839,11.4571,1489654.0
2022-12-07 11:00:00,11.75,11.93,11.52,11.56,1364022.0,11.4669,11.6425,11.2424,11.2815,1364022.0
2022-12-07 11:30:00,11.55,11.81,11.52,11.77,714086.0,11.2717,11.5254,11.2424,11.4864,714086.0
2022-12-07 12:00:00,11.77,11.8,11.58,11.59,601443.0,11.4864,11.5157,11.301,11.3107,601443.0
2022-12-07 12:30:00,11.61,11.77,11.6,11.71,393208.0,11.3302,11.4864,11.3205,11.4278,393208.0
2022-12-07 13:00:00,11.72,11.81,11.65,11.74,548271.0,11.4376,11.5254,11.3693,11.4571,548271.0
2022-12-07 13:30:00,11.74,11.74,11.62,11.64,368803.0,11.4571,11.4571,11.34,11.3595,368803.0
2022-12-07 14:00:00,11.64,11.74,11.54,11.71,463903.0,11.3595,11.4571,11.2619,11.4278,463903.0
2022-12-07 14:30:00,11.7,11.76,11.66,11.68,303691.0,11.4181,11.4766,11.379,11.3986,303691.0
2022-12-07 15:00:00,11.68,11.75,11.63,11.7,435764.0,11.3986,11.4669,11.3498,11.4181,435764.0
2022-12-07 15:30:00,11.71,11.76,11.7,11.71,742170.0,11.4278,11.4766,11.4181,11.4278,742170.0
2022-12-08 09:30:00,11.89,12.03,11.65,12.03,3097680.0,11.6035,11.7401,11.3693,11.7401,3097680.0
2022-12-08 10:00:00,12.04,12.53,12.02,12.48,3614559.0,11.7499,12.2281,11.7304,12.1793,3614559.0
2022-12-08 10:30:00,12.49,12.63,12.44,12.5,1888472.0,12.189,12.3257,12.1402,12.1988,1888472.0
2022-12-08 11:00:00,12.51,12.56,12.31,12.47,1628744.0,12.2086,12.2574,12.0134,12.1695,1628744.0
2022-12-08 11:30:00,12.48,12.57,12.42,12.52,897016.0,12.1793,12.2671,12.1207,12.2183,897016.0
2022-12-08 12:00:00,12.52,12.54,12.39,12.42,704241.0,12.2183,12.2378,12.0915,12.1207,704241.0
2022-12-08 12:30:00,12.42,12.49,12.4,12.48,583995.0,12.1207,12.189,12.1012,12.1793,583995.0
2022-12-08 13:00:00,12.49,12.6,12.47,12.6,661536.0,12.189,12.2964,12.1695,12.2964,661536.0
2022-12-08 13:30:00,12.61,12.71,12.6,12.61,646191.0,12.3062,12.4037,12.2964,12.3062,646191.0
2022-12-08 14:00:00,12.6,12.6,12.37,12.48,921517.0,12.2964,12.2964,12.0719,12.1793,921517.0
2022-12-08 14:30:00,12.48,12.57,12.42,12.5,520533.0,12.1793,12.2671,12.1207,12.1988,520533.0
2022-12-08 15:00:00,12.5,12.67,12.45,12.67,588679.0,12.1988,12.3647,12.15,12.3647,588679.0
2022-12-08 15:30:00,12.67,12.72,12.49,12.66,1284791.0,12.3647,12.4135,12.189,12.3549,1284791.0
2022-12-09 09:30:00,12.51,12.81,12.19,12.62,3048679.0,12.2086,12.5013,11.8963,12.3159,3048679.0
2022-12-09 10:00:00,12.62,12.82,12.5,12.68,1532016.0,12.3159,12.5111,12.1988,12.3745,1532016.0
2022-12-09 10:30:00,12.66,12.93,12.62,12.93,1138696.0,12.3549,12.6184,12.3159,12.6184,1138696.0
2022-12-09 11:00:00,12.93,12.98,12.8,12.89,719490.0,12.6184,12.6672,12.4916,12.5794,719490.0
2022-12-09 11:30:00,12.89,12.99,12.82,12.95,721165.0,12.5794,12.677,12.5111,12.638,721165.0
2022-12-09 12:00:00,12.95,12.95,12.8,12.83,458514.0,12.638,12.638,12.4916,12.5209,458514.0
2022-12-09 12:30:00,12.83,12.92,12.81,12.82,510063.0,12.5209,12.6087,12.5013,12.5111,510063.0
2022-12-09 13:00:00,12.82,12.82,12.62,12.69,668840.0,12.5111,12.5111,12.3159,12.3842,668840.0
2022-12-09 13:30:00,12.67,12.78,12.66,12.74,245727.0,12.3647,12.4721,12.3549,12.433,245727.0
2022-12-09 14:00:00,12.74,12.77,12.6,12.73,352175.0,12.433,12.4623,12.2964,12.4233,352175.0
2022-12-09 14:30:00,12.71,12.76,12.67,12.73,195876.0,12.4037,12.4525,12.3647,12.4233,195876.0
2022-12-09 15:00:00,12.73,12.78,12.65,12.67,442312.0,12.4233,12.4721,12.3452,12.3647,442312.0
2022-12-09 15:30:00,12.66,12.67,12.28,12.3,1407636.0,12.3549,12.3647,11.9841,12.0036,1407636.0
2022-12-12 09:30:00,12.04,12.31,11.95,12.13,2158248.0,11.7499,12.0134,11.6621,11.8377,2158248.0
2022-12-12 10:00:00,12.13,12.31,12.08,12.23,920305.0,11.8377,12.0134,11.7889,11.9353,920305.0
2022-12-12 10:30:00,12.22,12.35,12.18,12.26,739875.0,11.9255,12.0524,11.8865,11.9646,739875.0
2022-12-12 11:00:00,12.27,12.42,12.25,12.3,683802.0,11.9743,12.1207,11.9548,12.0036,683802.0
2022-12-12 11:30:00,12.29,12.43,12.24,12.37,374108.0,11.9939,12.1305,11.9451,12.0719,374108.0
2022-12-12 12:00:00,12.38,12.47,12.33,12.46,314482.0,12.0817,12.1695,12.0329,12.1598,314482.0
2022-12-12 12:30:00,12.45,12.48,12.4,12.47,216337.0,12.15,12.1793,12.1012,12.1695,216337.0
2022-12-12 13:00:00,12.48,12.59,12.38,12.42,371796.0,12.1793,12.2866,12.0817,12.1207,371796.0
2022-12-12 13:30:00,12.43,12.57,12.43,12.51,288591.0,12.1305,12.2671,12.1305,12.2086,288591.0
2022-12-12 14:00:00,12.52,12.53,12.43,12.49,218011.0,12.2183,12.2281,12.1305,12.189,218011.0
2022-12-12 14:30:00,12.48,12.71,12.44,12.7,631379.0,12.1793,12.4037,12.1402,12.394,631379.0
2022-12-12 15:00:00,12.71,12.95,12.71,12.92,902606.0,12.4037,12.638,12.4037,12.6087,902606.0
2022-12-12 15:30:00,12.93,13.0,12.78,13.0,1213023.0,12.6184,12.6868,12.4721,12.6868,1213023.0
2022-12-13 09:30:00,14.7,14.91,14.18,14.67,7742016.0,14.3458,14.5507,13.8383,14.3165,7742016.0
2022-12-13 10:00:00,14.68,14.72,13.96,14.04,3742314.0,14.3263,14.3653,13.6236,13.7017,3742314.0
2022-12-13 10:30:00,14.04,14.18,13.79,14.01,2760793.0,13.7017,13.8383,13.4577,13.6724,2760793.0
2022-12-13 11:00:00,14.01,14.14,13.95,14.04,1069394.0,13.6724,13.7993,13.6139,13.7017,1069394.0
2022-12-13 11:30:00,14.04,14.15,13.59,13.73,1692981.0,13.7017,13.809,13.2625,13.3992,1692981.0
2022-12-13 12:00:00,13.73,13.8,13.22,13.3,1881192.0,13.3992,13.4675,12.9015,12.9795,1881192.0
2022-12-13 12:30:00,13.29,13.37,13.15,13.33,1475014.0,12.9698,13.0478,12.8331,13.0088,1475014.0
2022-12-13 13:00:00,13.33,13.59,13.28,13.54,1312217.0,13.0088,13.2625,12.96,13.2137,1312217.0
2022-12-13 13:30:00,13.55,13.68,13.29,13.46,839227.0,13.2235,13.3504,12.9698,13.1357,839227.0
2022-12-13 14:00:00,13.46,13.54,13.41,13.52,452480.0,13.1357,13.2137,13.0869,13.1942,452480.0
2022-12-13 14:30:00,13.51,13.76,13.42,13.48,849131.0,13.1845,13.4284,13.0966,13.1552,849131.0
2022-12-13 15:00:00,13.47,13.62,13.26,13.6,960758.0,13.1454,13.2918,12.9405,13.2723,960758.0
2022-12-13 15:30:00,13.6,13.78,13.53,13.63,1847475.0,13.2723,13.448,13.204,13.3016,1847475.0
2022-12-14 09:30:00,13.52,13.85,13.45,13.84,2543029.0,13.1942,13.5163,13.1259,13.5065,2543029.0
2022-12-14 10:00:00,13.85,14.03,13.82,13.9,1175734.0,13.5163,13.6919,13.487,13.5651,1175734.0
2022-12-14 10:30:00,13.9,13.9,13.74,13.82,756333.0,13.5651,13.5651,13.4089,13.487,756333.0
2022-12-14 11:00:00,13.82,13.91,13.69,13.81,570287.0,13.487,13.5748,13.3601,13.4772,570287.0
2022-12-14 11:30:00,13.81,13.84,13.7,13.75,627371.0,13.4772,13.5065,13.3699,13.4187,627371.0
2022-12-14 12:00:00,13.75,13.76,13.55,13.61,771691.0,13.4187,13.4284,13.2235,13.2821,771691.0
2022-12-14 12:30:00,13.6,13.65,13.55,13.56,445034.0,13.2723,13.3211,13.2235,13.2333,445034.0
2022-12-14 13:00:00,13.56,13.71,13.56,13.7,489679.0,13.2333,13.3796,13.2333,13.3699,489679.0
2022-12-14 13:30:00,13.71,13.93,13.71,13.83,845704.0,13.3796,13.5943,13.3796,13.4968,845704.0
2022-12-14 14:00:00,13.85,13.85,12.83,13.16,3114232.0,13.5163,13.5163,12.5209,12.8429,3114232.0
2022-12-14 14:30:00,13.14,13.18,12.54,12.84,4283850.0,12.8234,12.8624,12.2378,12.5306,4283850.0
2022-12-14 15:00:00,12.85,13.6,12.8,12.85,2893627.0,12.5404,13.2723,12.4916,12.5404,2893627.0
2022-12-14 15:30:00,12.85,13.17,12.72,12.98,2448693.0,12.5404,12.8527,12.4135,12.6672,2448693.0
2022-12-15 09:30:00,12.25,12.38,11.64,11.68,3675064.0,11.9548,12.0817,11.3595,11.3986,3675064.0
2022-12-15 10:00:00,11.68,11.76,11.5,11.68,2339199.0,11.3986,11.4766,11.2229,11.3986,2339199.0
2022-12-15 10:30:00,11.67,11.81,11.57,11.74,945690.0,11.3888,11.5254,11.2912,11.4571,945690.0
2022-12-15 11:00:00,11.75,11.89,11.5,11.65,1278124.0,11.4669,11.6035,11.2229,11.3693,1278124.0
2022-12-15 11:30:00,11.66,11.7,11.53,11.57,902976.0,11.379,11.4181,11.2522,11.2912,902976.0
2022-12-15 12:00:00,11.57,11.68,11.57,11.61,640705.0,11.2912,11.3986,11.2912,11.3302,640705.0
2022-12-15 12:30:00,11.61,11.67,11.5,11.51,715894.0,11.3302,11.3888,11.2229,11.2327,715894.0
2022-12-15 13:00:00,11.5,11.53,11.37,11.43,711663.0,11.2229,11.2522,11.096,11.1546,711663.0
2022-12-15 13:30:00,11.42,11.47,11.32,11.42,590877.0,11.1448,11.1936,11.0472,11.1448,590877.0
2022-12-15 14:00:00,11.42,11.47,11.39,11.41,460809.0,11.1448,11.1936,11.1155,11.1351,460809.0
2022-12-15 14:30:00,11.41,11.7,11.41,11.7,698604.0,11.1351,11.4181,11.1351,11.4181,698604.0
2022-12-15 15:00:00,11.7,11.77,11.57,11.69,651423.0,11.4181,11.4864,11.2912,11.4083,651423.0
2022-12-15 15:30:00,11.69,11.69,11.33,11.38,1484178.0,11.4083,11.4083,11.057,11.1058,1484178.0
2022-12-16 09:30:00,11.24,11.47,11.05,11.4,2768360.0,10.9692,11.1936,10.7837,11.1253,2768360.0
2022-12-16 10:00:00,11.39,11.4,10.9,10.9,1137382.0,11.1155,11.1253,10.6374,10.6374,1137382.0
2022-12-16 10:30:00,10.91,11.04,10.77,11.04,1113968.0,10.6471,10.774,10.5105,10.774,1113968.0
2022-12-16 11:00:00,11.05,11.13,10.9,10.94,670778.0,10.7837,10.8618,10.6374,10.6764,670778.0
2022-12-16 11:30:00,10.93,11.03,10.84,10.87,560323.0,10.6666,10.7642,10.5788,10.6081,560323.0
2022-12-16 12:00:00,10.87,10.99,10.85,10.97,311034.0,10.6081,10.7252,10.5886,10.7057,311034.0
2022-12-16 12:30:00,10.97,11.05,10.87,10.88,461130.0,10.7057,10.7837,10.6081,10.6178,461130.0
2022-12-16 13:00:00,10.88,10.89,10.78,10.79,475608.0,10.6178,10.6276,10.5202,10.53,475608.0
2022-12-16 13:30:00,10.79,10.93,10.79,10.9,362736.0,10.53,10.6666,10.53,10.6374,362736.0
2022-12-16 14:00:00,10.9,11.02,10.88,10.92,233966.0,10.6374,10.7545,10.6178,10.6569,233966.0
2022-12-16 14:30:00,10.91,11.06,10.85,11.03,374392.0,10.6471,10.7935,10.5886,10.7642,374392.0
2022-12-16 15:00:00,11.02,11.18,10.98,11.14,631905.0,10.7545,10.9106,10.7154,10.8716,631905.0
2022-12-16 15:30:00,11.14,11.21,10.98,11.09,1218200.0,10.8716,10.9399,10.7154,10.8228,1218200.0
2022-12-19 09:30:00,11.14,11.14,10.61,10.71,2794693.0,10.8716,10.8716,10.3543,10.4519,2794693.0
2022-12-19 10:00:00,10.71,10.75,10.57,10.71,1563879.0,10.4519,10.491,10.3153,10.4519,1563879.0
2022-12-19 10:30:00,10.7,10.77,10.59,10.63,993348.0,10.4422,10.5105,10.3348,10.3739,993348.0
2022-12-19 11:00:00,10.63,10.78,10.58,10.74,977223.0,10.3739,10.5202,10.3251,10.4812,977223.0
2022-12-19 11:30:00,10.73,10.73,10.54,10.54,874912.0,10.4715,10.4715,10.286,10.286,874912.0
2022-12-19 12:00:00,10.54,10.65,10.54,10.58,780084.0,10.286,10.3934,10.286,10.3251,780084.0
2022-12-19 12:30:00,10.58,10.74,10.56,10.67,661386.0,10.3251,10.4812,10.3055,10.4129,661386.0
2022-12-19 13:00:00,10.68,10.74,10.59,10.6,653074.0,10.4227,10.4812,10.3348,10.3446,653074.0
2022-12-19 13:30:00,10.6,10.61,10.49,10.49,854741.0,10.3446,10.3543,10.2372,10.2372,854741.0
2022-12-19 14:00:00,10.49,10.51,10.37,10.37,1013741.0,10.2372,10.2568,10.1201,10.1201,1013741.0
2022-12-19 14:30:00,10.38,10.53,10.38,10.48,576943.0,10.1299,10.2763,10.1299,10.2275,576943.0
2022-12-19 15:00:00,10.47,10.48,10.35,10.39,669007.0,10.2177,10.2275,10.1006,10.1396,669007.0
2022-12-19 15:30:00,10.39,10.68,10.35,10.68,1278224.0,10.1396,10.4227,10.1006,10.4227,1278224.0
2022-12-20 09:30:00,10.25,10.63,10.17,10.6,5051603.0,10.0394,10.4116,9.9611,10.3822,5051603.0
2022-12-20 10:00:00,10.6,10.7,10.49,10.61,1972854.0,10.3822,10.4802,10.2745,10.392,1972854.0
2022-12-20 10:30:00,10.63,10.75,10.62,10.64,894716.0,10.4116,10.5292,10.4018,10.4214,894716.0
2022-12-20 11:00:00,10.64,10.71,10.36,10.38,1105234.0,10.4214,10.49,10.1472,10.1668,1105234.0
2022-12-20 11:30:00,10.38,10.58,10.38,10.57,822715.0,10.1668,10.3626,10.1668,10.3529,822715.0
2022-12-20 12:00:00,10.57,10.64,10.48,10.48,629934.0,10.3529,10.4214,10.2647,10.2647,629934.0
2022-12-20 12:30:00,10.47,10.53,10.39,10.53,577144.0,10.2549,10.3137,10.1766,10.3137,577144.0
2022-12-20 13:00:00,10.53,10.59,10.46,10.57,467707.0,10.3137,10.3724,10.2451,10.3529,467707.0
2022-12-20 13:30:00,10.58,10.67,10.53,10.54,410971.0,10.3626,10.4508,10.3137,10.3235,410971.0
2022-12-20 14:00:00,10.54,10.63,10.53,10.59,424870.0,10.3235,10.4116,10.3137,10.3724,424870.0
2022-12-20 14:30:00,10.6,10.61,10.51,10.55,225759.0,10.3822,10.392,10.2941,10.3333,225759.0
2022-12-20 15:00:00,10.55,10.6,10.5,10.59,301585.0,10.3333,10.3822,10.2843,10.3724,301585.0
2022-12-20 15:30:00,10.59,10.62,10.41,10.42,983622.0,10.3724,10.4018,10.1961,10.2059,983622.0
2022-12-21 09:30:00,10.62,11.02,10.6,10.82,3048352.0,10.4018,10.7936,10.3822,10.5977,3048352.0
2022-12-21 10:00:00,10.83,11.04,10.79,11.02,1428591.0,10.6075,10.8132,10.5683,10.7936,1428591.0
2022-12-21 10:30:00,11.02,11.19,11.0,11.12,1485244.0,10.7936,10.9601,10.774,10.8916,1485244.0
2022-12-21 11:00:00,11.12,11.2,11.08,11.12,919451.0,10.8916,10.9699,10.8524,10.8916,919451.0
2022-12-21 11:30:00,11.12,11.16,11.06,11.11,708497.0,10.8916,10.9307,10.8328,10.8818,708497.0
2022-12-21 12:00:00,11.12,11.13,11.01,11.04,641063.0,10.8916,10.9013,10.7838,10.8132,641063.0
2022-12-21 12:30:00,11.04,11.15,11.04,11.15,419137.0,10.8132,10.9209,10.8132,10.9209,419137.0
2022-12-21 13:00:00,11.14,11.19,11.09,11.09,445770.0,10.9111,10.9601,10.8622,10.8622,445770.0
2022-12-21 13:30:00,11.09,11.18,11.07,11.15,381626.0,10.8622,10.9503,10.8426,10.9209,381626.0
2022-12-21 14:00:00,11.16,11.26,11.14,11.15,446749.0,10.9307,11.0287,10.9111,10.9209,446749.0
2022-12-21 14:30:00,11.15,11.2,11.09,11.12,654097.0,10.9209,10.9699,10.8622,10.8916,654097.0
2022-12-21 15:00:00,11.11,11.12,11.02,11.05,463927.0,10.8818,10.8916,10.7936,10.823,463927.0
2022-12-21 15:30:00,11.06,11.18,11.06,11.17,1184821.0,10.8328,10.9503,10.8328,10.9405,1184821.0
2022-12-22 09:30:00,10.54,10.54,10.01,10.09,3494525.0,10.3235,10.3235,9.8044,9.8827,3494525.0
2022-12-22 10:00:00,10.08,10.1,9.58,9.64,2561477.0,9.8729,9.8925,9.3832,9.442,2561477.0
2022-12-22 10:30:00,9.64,9.72,9.55,9.67,1488325.0,9.442,9.5203,9.3538,9.4713,1488325.0
2022-12-22 11:00:00,9.68,9.77,9.51,9.52,1133858.0,9.4811,9.5693,9.3146,9.3244,1133858.0
2022-12-22 11:30:00,9.52,9.54,9.29,9.34,1633242.0,9.3244,9.344,9.0991,9.1481,1633242.0
2022-12-22 12:00:00,9.33,9.37,9.13,9.14,944537.0,9.1383,9.1775,8.9424,8.9522,944537.0
2022-12-22 12:30:00,9.15,9.31,9.12,9.28,899334.0,8.962,9.1187,8.9326,9.0894,899334.0
2022-12-22 13:00:00,9.28,9.28,9.13,9.2,571933.0,9.0894,9.0894,8.9424,9.011,571933.0
2022-12-22 13:30:00,9.19,9.35,9.15,9.29,599632.0,9.0012,9.1579,8.962,9.0991,599632.0
2022-12-22 14:00:00,9.29,9.47,9.27,9.46,766957.0,9.0991,9.2755,9.0796,9.2657,766957.0
2022-12-22 14:30:00,9.45,9.62,9.4,9.61,863652.0,9.2559,9.4224,9.2069,9.4126,863652.0
2022-12-22 15:00:00,9.61,9.88,9.58,9.83,1127090.0,9.4126,9.677,9.3832,9.6281,1127090.0
2022-12-22 15:30:00,9.84,9.86,9.64,9.77,1415611.0,9.6378,9.6574,9.442,9.5693,1415611.0
2022-12-23 09:30:00,9.59,9.71,9.23,9.32,2674450.0,9.393,9.5105,9.0404,9.1285,2674450.0
2022-12-23 10:00:00,9.34,9.7,9.27,9.65,1890792.0,9.1481,9.5007,9.0796,9.4518,1890792.0
2022-12-23 10:30:00,9.66,9.81,9.51,9.54,1785327.0,9.4615,9.6085,9.3146,9.344,1785327.0
2022-12-23 11:00:00,9.53,9.62,9.44,9.56,791819.0,9.3342,9.4224,9.2461,9.3636,791819.0
2022-12-23 11:30:00,9.56,9.69,9.51,9.57,672046.0,9.3636,9.4909,9.3146,9.3734,672046.0
2022-12-23 12:00:00,9.57,9.7,9.56,9.64,547899.0,9.3734,9.5007,9.3636,9.442,547899.0
2022-12-23 12:30:00,9.63,9.69,9.55,9.58,502501.0,9.4322,9.4909,9.3538,9.3832,502501.0
2022-12-23 13:00:00,9.58,9.64,9.54,9.61,319588.0,9.3832,9.442,9.344,9.4126,319588.0
2022-12-23 13:30:00,9.61,9.65,9.54,9.6,266322.0,9.4126,9.4518,9.344,9.4028,266322.0
2022-12-23 14:00:00,9.61,9.65,9.55,9.64,185459.0,9.4126,9.4518,9.3538,9.442,185459.0
2022-12-23 14:30:00,9.64,9.7,9.64,9.7,279217.0,9.442,9.5007,9.442,9.5007,279217.0
2022-12-23 15:00:00,9.7,9.74,9.63,9.64,316642.0,9.5007,9.5399,9.4322,9.442,316642.0
2022-12-23 15:30:00,9.64,9.78,9.6,9.78,1134581.0,9.442,9.5791,9.4028,9.5791,1134581.0
2022-12-27 09:30:00,9.58,9.59,9.13,9.22,3999212.0,9.3832,9.393,8.9424,9.0306,3999212.0
2022-12-27 10:00:00,9.22,9.49,9.16,9.44,1871951.0,9.0306,9.295,8.9718,9.2461,1871951.0
2022-12-27 10:30:00,9.44,9.5,9.35,9.39,878057.0,9.2461,9.3048,9.1579,9.1971,878057.0
2022-12-27 11:00:00,9.39,9.46,9.36,9.44,611190.0,9.1971,9.2657,9.1677,9.2461,611190.0
2022-12-27 11:30:00,9.44,9.52,9.38,9.38,456880.0,9.2461,9.3244,9.1873,9.1873,456880.0
2022-12-27 12:00:00,9.39,9.47,9.33,9.35,482450.0,9.1971,9.2755,9.1383,9.1579,482450.0
2022-12-27 12:30:00,9.34,9.4,9.29,9.37,378411.0,9.1481,9.2069,9.0991,9.1775,378411.0
2022-12-27 13:00:00,9.37,9.42,9.36,9.36,233280.0,9.1775,9.2265,9.1677,9.1677,233280.0
2022-12-27 13:30:00,9.35,9.37,9.28,9.29,493103.0,9.1579,9.1775,9.0894,9.0991,493103.0
2022-12-27 14:00:00,9.3,9.35,9.22,9.24,307374.0,9.1089,9.1579,9.0306,9.0502,307374.0
2022-12-27 14:30:00,9.25,9.32,9.22,9.27,328016.0,9.06,9.1285,9.0306,9.0796,328016.0
2022-12-27 15:00:00,9.27,9.38,9.24,9.37,387847.0,9.0796,9.1873,9.0502,9.1775,387847.0
2022-12-27 15:30:00,9.37,9.42,9.23,9.24,1079112.0,9.1775,9.2265,9.0404,9.0502,1079112.0
2022-12-28 09:30:00,9.1,9.42,8.96,9.29,2602373.0,8.9131,9.2265,8.7759,9.0991,2602373.0
2022-12-28 10:00:00,9.29,9.4,9.12,9.14,1286321.0,9.0991,9.2069,8.9326,8.9522,1286321.0
2022-12-28 10:30:00,9.15,9.21,8.91,8.91,1202953.0,8.962,9.0208,8.727,8.727,1202953.0
2022-12-28 11:00:00,8.91,8.97,8.82,8.94,1660727.0,8.727,8.7857,8.6388,8.7563,1660727.0
2022-12-28 11:30:00,8.95,8.96,8.85,8.85,796369.0,8.7661,8.7759,8.6682,8.6682,796369.0
2022-12-28 12:00:00,8.85,8.89,8.79,8.89,824765.0,8.6682,8.7074,8.6094,8.7074,824765.0
2022-12-28 12:30:00,8.89,9.04,8.88,9.03,585497.0,8.7074,8.8543,8.6976,8.8445,585497.0
2022-12-28 13:00:00,9.03,9.1,8.95,8.97,529840.0,8.8445,8.9131,8.7661,8.7857,529840.0
2022-12-28 13:30:00,8.97,8.99,8.91,8.94,365760.0,8.7857,8.8053,8.727,8.7563,365760.0
2022-12-28 14:00:00,8.94,8.96,8.87,8.89,418346.0,8.7563,8.7759,8.6878,8.7074,418346.0
2022-12-28 14:30:00,8.88,8.93,8.82,8.86,469585.0,8.6976,8.7465,8.6388,8.678,469585.0
2022-12-28 15:00:00,8.86,8.87,8.74,8.8,794762.0,8.678,8.6878,8.5604,8.6192,794762.0
2022-12-28 15:30:00,8.81,8.91,8.81,8.85,843875.0,8.629,8.727,8.629,8.6682,843875.0
2022-12-29 09:30:00,9.28,9.64,9.19,9.61,4718875.0,9.0894,9.442,9.0012,9.4126,4718875.0
2022-12-29 10:00:00,9.61,9.78,9.54,9.7,2158390.0,9.4126,9.5791,9.344,9.5007,2158390.0
2022-12-29 10:30:00,9.7,9.82,9.7,9.73,1041993.0,9.5007,9.6183,9.5007,9.5301,1041993.0
2022-12-29 11:00:00,9.74,9.74,9.61,9.72,881534.0,9.5399,9.5399,9.4126,9.5203,881534.0
2022-12-29 11:30:00,9.73,9.81,9.7,9.78,650068.0,9.5301,9.6085,9.5007,9.5791,650068.0
2022-12-29 12:00:00,9.77,9.77,9.67,9.71,740027.0,9.5693,9.5693,9.4713,9.5105,740027.0
2022-12-29 12:30:00,9.7,9.81,9.67,9.8,472308.0,9.5007,9.6085,9.4713,9.5987,472308.0
2022-12-29 13:00:00,9.79,9.81,9.71,9.78,425543.0,9.5889,9.6085,9.5105,9.5791,425543.0
2022-12-29 13:30:00,9.78,9.8,9.74,9.77,247759.0,9.5791,9.5987,9.5399,9.5693,247759.0
2022-12-29 14:00:00,9.77,9.79,9.72,9.72,314334.0,9.5693,9.5889,9.5203,9.5203,314334.0
2022-12-29 14:30:00,9.71,9.72,9.66,9.68,207920.0,9.5105,9.5203,9.4615,9.4811,207920.0
2022-12-29 15:00:00,9.67,9.73,9.67,9.71,327774.0,9.4713,9.5301,9.4713,9.5105,327774.0
2022-12-29 15:30:00,9.71,9.81,9.71,9.72,1082407.0,9.5105,9.6085,9.5105,9.5203,1082407.0
2022-12-30 09:30:00,9.26,9.38,9.06,9.28,2685976.0,9.0698,9.1873,8.8739,9.0894,2685976.0
2022-12-30 10:00:00,9.28,9.4,9.2,9.35,863913.0,9.0894,9.2069,9.011,9.1579,863913.0
2022-12-30 10:30:00,9.35,9.51,9.3,9.39,666784.0,9.1579,9.3146,9.1089,9.1971,666784.0
2022-12-30 11:00:00,9.39,9.45,9.29,9.33,533566.0,9.1971,9.2559,9.0991,9.1383,533566.0
2022-12-30 11:30:00,9.32,9.45,9.31,9.44,320357.0,9.1285,9.2559,9.1187,9.2461,320357.0
2022-12-30 12:00:00,9.45,9.46,9.39,9.4,225194.0,9.2559,9.2657,9.1971,9.2069,225194.0
2022-12-30 12:30:00,9.41,9.45,9.39,9.45,179787.0,9.2167,9.2559,9.1971,9.2559,179787.0
2022-12-30 13:00:00,9.46,9.46,9.24,9.32,339931.0,9.2657,9.2657,9.0502,9.1285,339931.0
2022-12-30 13:30:00,9.31,9.39,9.31,9.36,225606.0,9.1187,9.1971,9.1187,9.1677,225606.0
2022-12-30 14:00:00,9.36,9.36,9.27,9.36,179353.0,9.1677,9.1677,9.0796,9.1677,179353.0
2022-12-30 14:30:00,9.35,9.38,9.3,9.35,278481.0,9.1579,9.1873,9.1089,9.1579,278481.0
2022-12-30 15:00:00,9.35,9.5,9.35,9.43,502948.0,9.1579,9.3048,9.1579,9.2363,502948.0
2022-12-30 15:30:00,9.43,9.7,9.43,9.69,1136757.0,9.2363,9.5007,9.2363,9.4909,1136757.0
2023-01-03 09:30:00,10.16,10.21,9.53,9.53,4723105.0,9.9513,10.0002,9.3342,9.3342,4723105.0
2023-01-03 10:00:00,9.53,9.62,9.37,9.44,1899412.0,9.3342,9.4224,9.1775,9.2461,1899412.0
2023-01-03 10:30:00,9.44,9.62,9.32,9.62,1358648.0,9.2461,9.4224,9.1285,9.4224,1358648.0
2023-01-03 11:00:00,9.61,9.64,9.37,9.43,931233.0,9.4126,9.442,9.1775,9.2363,931233.0
2023-01-03 11:30:00,9.42,9.42,9.25,9.27,804260.0,9.2265,9.2265,9.06,9.0796,804260.0
2023-01-03 12:00:00,9.27,9.36,9.24,9.33,673973.0,9.0796,9.1677,9.0502,9.1383,673973.0
2023-01-03 12:30:00,9.33,9.42,9.24,9.33,783511.0,9.1383,9.2265,9.0502,9.1383,783511.0
2023-01-03 13:00:00,9.33,9.45,9.27,9.44,424153.0,9.1383,9.2559,9.0796,9.2461,424153.0
2023-01-03 13:30:00,9.44,9.45,9.37,9.43,402654.0,9.2461,9.2559,9.1775,9.2363,402654.0
2023-01-03 14:00:00,9.43,9.46,9.28,9.29,362600.0,9.2363,9.2657,9.0894,9.0991,362600.0
2023-01-03 14:30:00,9.3,9.46,9.19,9.4,849657.0,9.1089,9.2657,9.0012,9.2069,849657.0
2023-01-03 15:00:00,9.4,9.51,9.36,9.39,743918.0,9.2069,9.3146,9.1677,9.1971,743918.0
2023-01-03 15:30:00,9.4,9.45,9.34,9.35,979361.0,9.2069,9.2559,9.1481,9.1579,979361.0
2023-01-04 09:30:00,9.88,10.2,9.84,9.97,3794771.0,9.677,9.9905,9.6378,9.7652,3794771.0
2023-01-04 10:00:00,9.95,10.02,9.61,9.73,3879553.0,9.7456,9.8142,9.4126,9.5301,3879553.0
2023-01-04 10:30:00,9.72,9.85,9.58,9.85,1390784.0,9.5203,9.6476,9.3832,9.6476,1390784.0
2023-01-04 11:00:00,9.86,10.01,9.79,10.0,786932.0,9.6574,9.8044,9.5889,9.7946,786932.0
2023-01-04 11:30:00,10.01,10.19,10.01,10.13,1566647.0,9.8044,9.9807,9.8044,9.9219,1566647.0
2023-01-04 12:00:00,10.13,10.15,10.07,10.12,515854.0,9.9219,9.9415,9.8631,9.9121,515854.0
2023-01-04 12:30:00,10.13,10.23,10.08,10.08,830226.0,9.9219,10.0198,9.8729,9.8729,830226.0
2023-01-04 13:00:00,10.07,10.17,10.02,10.14,584576.0,9.8631,9.9611,9.8142,9.9317,584576.0
2023-01-04 13:30:00,10.14,10.22,10.11,10.13,553004.0,9.9317,10.01,9.9023,9.9219,553004.0
2023-01-04 14:00:00,10.13,10.27,9.81,9.84,2166668.0,9.9219,10.059,9.6085,9.6378,2166668.0
2023-01-04 14:30:00,9.83,10.1,9.8,10.1,916820.0,9.6281,9.8925,9.5987,9.8925,916820.0
2023-01-04 15:00:00,10.1,10.18,9.97,9.99,526711.0,9.8925,9.9709,9.7652,9.7848,526711.0
2023-01-04 15:30:00,9.99,10.14,9.86,10.11,1283725.0,9.7848,9.9317,9.6574,9.9023,1283725.0
2023-01-05 09:30:00,9.8,9.88,9.6,9.75,2667327.0,9.5987,9.677,9.4028,9.5497,2667327.0
2023-01-05 10:00:00,9.74,9.92,9.73,9.89,1666235.0,9.5399,9.7162,9.5301,9.6868,1666235.0
2023-01-05 10:30:00,9.89,9.96,9.8,9.83,978906.0,9.6868,9.7554,9.5987,9.6281,978906.0
2023-01-05 11:00:00,9.83,9.96,9.79,9.88,737520.0,9.6281,9.7554,9.5889,9.677,737520.0
2023-01-05 11:30:00,9.88,9.99,9.87,9.88,579256.0,9.677,9.7848,9.6672,9.677,579256.0
2023-01-05 12:00:00,9.88,9.97,9.76,9.86,632901.0,9.677,9.7652,9.5595,9.6574,632901.0
2023-01-05 12:30:00,9.85,9.9,9.76,9.76,551666.0,9.6476,9.6966,9.5595,9.5595,551666.0
2023-01-05 13:00:00,9.75,10.0,9.72,9.91,908687.0,9.5497,9.7946,9.5203,9.7064,908687.0
2023-01-05 13:30:00,9.92,9.99,9.72,9.75,690869.0,9.7162,9.7848,9.5203,9.5497,690869.0
2023-01-05 14:00:00,9.76,9.82,9.71,9.71,434302.0,9.5595,9.6183,9.5105,9.5105,434302.0
2023-01-05 14:30:00,9.72,9.86,9.72,9.76,403370.0,9.5203,9.6574,9.5203,9.5595,403370.0
2023-01-05 15:00:00,9.75,9.78,9.63,9.63,507787.0,9.5497,9.5791,9.4322,9.4322,507787.0
2023-01-05 15:30:00,9.62,9.64,9.54,9.55,1396331.0,9.4224,9.442,9.344,9.3538,1396331.0
2023-01-06 09:30:00,9.97,10.12,9.56,9.68,4142530.0,9.7652,9.9121,9.3636,9.4811,4142530.0
2023-01-06 10:00:00,9.69,10.0,9.69,9.91,2211598.0,9.4909,9.7946,9.4909,9.7064,2211598.0
2023-01-06 10:30:00,9.92,10.27,9.91,10.24,2145024.0,9.7162,10.059,9.7064,10.0296,2145024.0
2023-01-06 11:00:00,10.25,10.3,10.19,10.29,924924.0,10.0394,10.0884,9.9807,10.0786,924924.0
2023-01-06 11:30:00,10.29,10.51,10.24,10.45,1362018.0,10.0786,10.2941,10.0296,10.2353,1362018.0
2023-01-06 12:00:00,10.46,10.52,10.4,10.42,867078.0,10.2451,10.3039,10.1863,10.2059,867078.0
2023-01-06 12:30:00,10.42,10.47,10.4,10.45,547175.0,10.2059,10.2549,10.1863,10.2353,547175.0
2023-01-06 13:00:00,10.45,10.6,10.45,10.59,813386.0,10.2353,10.3822,10.2353,10.3724,813386.0
2023-01-06 13:30:00,10.59,10.67,10.59,10.65,630236.0,10.3724,10.4508,10.3724,10.4312,630236.0
2023-01-06 14:00:00,10.66,10.82,10.64,10.79,642111.0,10.441,10.5977,10.4214,10.5683,642111.0
2023-01-06 14:30:00,10.8,11.01,10.79,10.96,1037502.0,10.5781,10.7838,10.5683,10.7348,1037502.0
2023-01-06 15:00:00,10.96,11.06,10.94,10.95,1205040.0,10.7348,10.8328,10.7153,10.725,1205040.0
2023-01-06 15:30:00,10.95,11.02,10.84,10.89,1529099.0,10.725,10.7936,10.6173,10.6663,1529099.0
2023-01-09 09:30:00,11.51,11.94,11.29,11.87,5793870.0,11.2735,11.6947,11.0581,11.6261,5793870.0
2023-01-09 10:00:00,11.87,11.96,11.78,11.89,2236434.0,11.6261,11.7143,11.538,11.6457,2236434.0
2023-01-09 10:30:00,11.9,12.16,11.89,12.02,1942172.0,11.6555,11.9102,11.6457,11.7731,1942172.0
2023-01-09 11:00:00,12.02,12.16,11.99,12.13,1379384.0,11.7731,11.9102,11.7437,11.8808,1379384.0
2023-01-09 11:30:00,12.14,12.26,12.09,12.24,1369322.0,11.8906,12.0081,11.8416,11.9885,1369322.0
2023-01-09 12:00:00,12.24,12.27,12.15,12.19,800444.0,11.9885,12.0179,11.9004,11.9396,800444.0
2023-01-09 12:30:00,12.19,12.21,12.07,12.17,753308.0,11.9396,11.9592,11.822,11.92,753308.0
2023-01-09 13:00:00,12.17,12.19,12.1,12.16,530310.0,11.92,11.9396,11.8514,11.9102,530310.0
2023-01-09 13:30:00,12.16,12.16,11.78,11.93,1317410.0,11.9102,11.9102,11.538,11.6849,1317410.0
2023-01-09 14:00:00,11.93,12.06,11.85,12.04,1303962.0,11.6849,11.8122,11.6066,11.7927,1303962.0
2023-01-09 14:30:00,12.04,12.07,11.74,11.78,647131.0,11.7927,11.822,11.4988,11.538,647131.0
2023-01-09 15:00:00,11.77,11.82,11.69,11.74,1116281.0,11.5282,11.5772,11.4498,11.4988,1116281.0
2023-01-09 15:30:00,11.75,11.75,11.38,11.53,2725395.0,11.5086,11.5086,11.1462,11.2931,2725395.0
2023-01-10 09:30:00,11.37,11.83,11.28,11.51,3733807.0,11.1364,11.587,11.0483,11.2735,3733807.0
2023-01-10 10:00:00,11.52,11.72,11.4,11.44,1694101.0,11.2833,11.4792,11.1658,11.205,1694101.0
2023-01-10 10:30:00,11.44,11.55,11.2,11.51,2307113.0,11.205,11.3127,10.9699,11.2735,2307113.0
2023-01-10 11:00:00,11.51,11.53,11.44,11.46,554978.0,11.2735,11.2931,11.205,11.2246,554978.0
2023-01-10 11:30:00,11.48,11.54,11.39,11.52,668775.0,11.2442,11.3029,11.156,11.2833,668775.0
2023-01-10 12:00:00,11.52,11.61,11.41,11.54,568765.0,11.2833,11.3715,11.1756,11.3029,568765.0
2023-01-10 12:30:00,11.54,11.66,11.54,11.6,376702.0,11.3029,11.4205,11.3029,11.3617,376702.0
2023-01-10 13:00:00,11.59,11.69,11.55,11.62,421898.0,11.3519,11.4498,11.3127,11.3813,421898.0
2023-01-10 13:30:00,11.61,11.72,11.6,11.71,304753.0,11.3715,11.4792,11.3617,11.4694,304753.0
2023-01-10 14:00:00,11.72,11.95,11.72,11.95,743303.0,11.4792,11.7045,11.4792,11.7045,743303.0
2023-01-10 14:30:00,11.95,11.96,11.82,11.86,539938.0,11.7045,11.7143,11.5772,11.6164,539938.0
2023-01-10 15:00:00,11.87,11.9,11.77,11.89,583560.0,11.6261,11.6555,11.5282,11.6457,583560.0
2023-01-10 15:30:00,11.89,11.98,11.87,11.98,929233.0,11.6457,11.7339,11.6261,11.7339,929233.0
2023-01-11 09:30:00,11.98,12.03,11.66,11.9,3129905.0,11.7339,11.7829,11.4205,11.6555,3129905.0
2023-01-11 10:00:00,11.9,12.05,11.86,12.04,883366.0,11.6555,11.8024,11.6164,11.7927,883366.0
2023-01-11 10:30:00,12.04,12.04,11.73,11.74,1095161.0,11.7927,11.7927,11.489,11.4988,1095161.0
2023-01-11 11:00:00,11.74,11.97,11.74,11.95,751774.0,11.4988,11.7241,11.4988,11.7045,751774.0
2023-01-11 11:30:00,11.94,11.99,11.9,11.96,307150.0,11.6947,11.7437,11.6555,11.7143,307150.0
2023-01-11 12:00:00,11.97,12.13,11.96,12.13,548527.0,11.7241,11.8808,11.7143,11.8808,548527.0
2023-01-11 12:30:00,12.13,12.14,11.98,12.02,511251.0,11.8808,11.8906,11.7339,11.7731,511251.0
2023-01-11 13:00:00,12.02,12.19,12.02,12.16,692940.0,11.7731,11.9396,11.7731,11.9102,692940.0
2023-01-11 13:30:00,12.15,12.16,12.09,12.11,313569.0,11.9004,11.9102,11.8416,11.8612,313569.0
2023-01-11 14:00:00,12.11,12.15,12.08,12.1,242760.0,11.8612,11.9004,11.8318,11.8514,242760.0
2023-01-11 14:30:00,12.1,12.18,12.09,12.14,346946.0,11.8514,11.9298,11.8416,11.8906,346946.0
2023-01-11 15:00:00,12.15,12.28,12.15,12.26,568811.0,11.9004,12.0277,11.9004,12.0081,568811.0
2023-01-11 15:30:00,12.26,12.43,12.15,12.42,1100809.0,12.0081,12.1746,11.9004,12.1648,1100809.0
2023-01-12 09:30:00,12.6,12.76,11.82,12.03,5726018.0,12.3411,12.4979,11.5772,11.7829,5726018.0
2023-01-12 10:00:00,12.03,12.58,12.03,12.44,2532727.0,11.7829,12.3216,11.7829,12.1844,2532727.0
2023-01-12 10:30:00,12.43,12.59,12.22,12.38,1736498.0,12.1746,12.3314,11.969,12.1257,1736498.0
2023-01-12 11:00:00,12.38,12.53,12.19,12.48,1097649.0,12.1257,12.2726,11.9396,12.2236,1097649.0
2023-01-12 11:30:00,12.48,12.65,12.33,12.64,687565.0,12.2236,12.3901,12.0767,12.3803,687565.0
2023-01-12 12:00:00,12.64,12.89,12.6,12.88,762304.0,12.3803,12.6252,12.3411,12.6154,762304.0
2023-01-12 12:30:00,12.88,13.06,12.84,13.0,970442.0,12.6154,12.7917,12.5762,12.7329,970442.0
2023-01-12 13:00:00,13.0,13.04,12.72,12.74,1201240.0,12.7329,12.7721,12.4587,12.4783,1201240.0
2023-01-12 13:30:00,12.71,13.05,12.64,13.04,1042283.0,12.4489,12.7819,12.3803,12.7721,1042283.0
2023-01-12 14:00:00,13.04,13.07,12.86,12.88,863361.0,12.7721,12.8015,12.5958,12.6154,863361.0
2023-01-12 14:30:00,12.87,12.97,12.83,12.92,449069.0,12.6056,12.7035,12.5664,12.6546,449069.0
2023-01-12 15:00:00,12.92,12.92,12.7,12.79,562746.0,12.6546,12.6546,12.4391,12.5272,562746.0
2023-01-12 15:30:00,12.8,12.86,12.63,12.83,1019307.0,12.537,12.5958,12.3705,12.5664,1019307.0
2023-01-13 09:30:00,12.36,12.56,12.27,12.49,2120238.0,12.1061,12.302,12.0179,12.2334,2120238.0
2023-01-13 10:00:00,12.47,12.75,12.44,12.73,2143434.0,12.2138,12.4881,12.1844,12.4685,2143434.0
2023-01-13 10:30:00,12.72,12.84,12.63,12.73,931327.0,12.4587,12.5762,12.3705,12.4685,931327.0
2023-01-13 11:00:00,12.74,12.76,12.58,12.66,1050200.0,12.4783,12.4979,12.3216,12.3999,1050200.0
2023-01-13 11:30:00,12.66,12.66,12.49,12.6,755669.0,12.3999,12.3999,12.2334,12.3411,755669.0
2023-01-13 12:00:00,12.6,12.77,12.56,12.72,495818.0,12.3411,12.5077,12.302,12.4587,495818.0
2023-01-13 12:30:00,12.72,12.76,12.64,12.76,412143.0,12.4587,12.4979,12.3803,12.4979,412143.0
2023-01-13 13:00:00,12.76,12.77,12.66,12.74,390638.0,12.4979,12.5077,12.3999,12.4783,390638.0
2023-01-13 13:30:00,12.74,12.89,12.74,12.85,497809.0,12.4783,12.6252,12.4783,12.586,497809.0
2023-01-13 14:00:00,12.85,12.86,12.76,12.84,323382.0,12.586,12.5958,12.4979,12.5762,323382.0
2023-01-13 14:30:00,12.84,12.87,12.77,12.81,388995.0,12.5762,12.6056,12.5077,12.5468,388995.0
2023-01-13 15:00:00,12.81,12.94,12.8,12.93,501648.0,12.5468,12.6742,12.537,12.6644,501648.0
2023-01-13 15:30:00,12.94,12.99,12.88,12.95,1063538.0,12.6742,12.7231,12.6154,12.684,1063538.0
2023-01-17 09:30:00,12.88,13.22,12.82,13.15,2200306.0,12.6154,12.9484,12.5566,12.8798,2200306.0
2023-01-17 10:00:00,13.16,13.43,13.12,13.12,1856546.0,12.8896,13.1541,12.8505,12.8505,1856546.0
2023-01-17 10:30:00,13.12,13.15,12.88,12.95,1266652.0,12.8505,12.8798,12.6154,12.684,1266652.0
2023-01-17 11:00:00,12.95,12.99,12.68,12.87,942622.0,12.684,12.7231,12.4195,12.6056,942622.0
2023-01-17 11:30:00,12.88,13.05,12.86,13.01,602176.0,12.6154,12.7819,12.5958,12.7427,602176.0
2023-01-17 12:00:00,13.02,13.06,12.88,12.93,433441.0,12.7525,12.7917,12.6154,12.6644,433441.0
2023-01-17 12:30:00,12.94,13.05,12.94,12.99,622662.0,12.6742,12.7819,12.6742,12.7231,622662.0
2023-01-17 13:00:00,13.0,13.06,12.96,13.05,431902.0,12.7329,12.7917,12.6938,12.7819,431902.0
2023-01-17 13:30:00,13.05,13.16,13.02,13.15,472558.0,12.7819,12.8896,12.7525,12.8798,472558.0
2023-01-17 14:00:00,13.15,13.18,13.0,13.05,559555.0,12.8798,12.9092,12.7329,12.7819,559555.0
2023-01-17 14:30:00,13.06,13.13,13.06,13.07,372082.0,12.7917,12.8603,12.7917,12.8015,372082.0
2023-01-17 15:00:00,13.08,13.16,13.03,13.08,413861.0,12.8113,12.8896,12.7623,12.8113,413861.0
2023-01-17 15:30:00,13.08,13.11,12.99,13.07,961333.0,12.8113,12.8407,12.7231,12.8015,961333.0
2023-01-18 09:30:00,13.45,13.72,13.42,13.65,2998303.0,13.1737,13.4381,13.1443,13.3696,2998303.0
2023-01-18 10:00:00,13.66,13.76,13.44,13.69,1624504.0,13.3794,13.4773,13.1639,13.4088,1624504.0
2023-01-18 10:30:00,13.7,13.7,13.3,13.42,1682613.0,13.4186,13.4186,13.0268,13.1443,1682613.0
2023-01-18 11:00:00,13.42,13.43,13.03,13.14,1292627.0,13.1443,13.1541,12.7623,12.8701,1292627.0
2023-01-18 11:30:00,13.14,13.14,12.9,13.08,775378.0,12.8701,12.8701,12.635,12.8113,775378.0
2023-01-18 12:00:00,13.09,13.17,12.99,13.05,496955.0,12.8211,12.8994,12.7231,12.7819,496955.0
2023-01-18 12:30:00,13.05,13.11,12.97,13.0,374260.0,12.7819,12.8407,12.7035,12.7329,374260.0
2023-01-18 13:00:00,12.99,13.05,12.86,13.04,705444.0,12.7231,12.7819,12.5958,12.7721,705444.0
2023-01-18 13:30:00,13.04,13.07,12.89,13.04,345969.0,12.7721,12.8015,12.6252,12.7721,345969.0
2023-01-18 14:00:00,13.04,13.13,12.95,13.13,497673.0,12.7721,12.8603,12.684,12.8603,497673.0
2023-01-18 14:30:00,13.13,13.15,13.01,13.03,365306.0,12.8603,12.8798,12.7427,12.7623,365306.0
2023-01-18 15:00:00,13.02,13.07,12.96,13.01,442535.0,12.7525,12.8015,12.6938,12.7427,442535.0
2023-01-18 15:30:00,13.01,13.01,12.81,12.83,740472.0,12.7427,12.7427,12.5468,12.5664,740472.0
2023-01-19 09:30:00,12.5,12.51,11.99,12.2,3452909.0,12.2432,12.253,11.7437,11.9494,3452909.0
2023-01-19 10:00:00,12.21,12.26,12.0,12.08,2008073.0,11.9592,12.0081,11.7535,11.8318,2008073.0
2023-01-19 10:30:00,12.07,12.15,11.76,11.87,1674398.0,11.822,11.9004,11.5184,11.6261,1674398.0
2023-01-19 11:00:00,11.87,11.97,11.74,11.79,878696.0,11.6261,11.7241,11.4988,11.5478,878696.0
2023-01-19 11:30:00,11.78,11.79,11.63,11.75,774540.0,11.538,11.5478,11.3911,11.5086,774540.0
2023-01-19 12:00:00,11.75,11.96,11.75,11.81,662556.0,11.5086,11.7143,11.5086,11.5674,662556.0
2023-01-19 12:30:00,11.81,11.89,11.77,11.85,306250.0,11.5674,11.6457,11.5282,11.6066,306250.0
2023-01-19 13:00:00,11.86,11.96,11.82,11.9,550418.0,11.6164,11.7143,11.5772,11.6555,550418.0
2023-01-19 13:30:00,11.91,12.08,11.9,11.98,611181.0,11.6653,11.8318,11.6555,11.7339,611181.0
2023-01-19 14:00:00,11.99,12.2,11.88,12.19,722224.0,11.7437,11.9494,11.6359,11.9396,722224.0
2023-01-19 14:30:00,12.19,12.29,12.15,12.19,1294957.0,11.9396,12.0375,11.9004,11.9396,1294957.0
2023-01-19 15:00:00,12.2,12.25,12.1,12.13,585556.0,11.9494,11.9983,11.8514,11.8808,585556.0
2023-01-19 15:30:00,12.13,12.13,11.73,11.74,1754073.0,11.8808,11.8808,11.489,11.4988,1754073.0
2023-01-20 09:30:00,12.15,12.15,11.85,12.0,2234848.0,11.9004,11.9004,11.6066,11.7535,2234848.0
2023-01-20 10:00:00,12.0,12.1,11.76,11.92,1205948.0,11.7535,11.8514,11.5184,11.6751,1205948.0
2023-01-20 10:30:00,11.93,11.97,11.87,11.87,691238.0,11.6849,11.7241,11.6261,11.6261,691238.0
2023-01-20 11:00:00,11.86,12.16,11.86,12.15,1258248.0,11.6164,11.9102,11.6164,11.9004,1258248.0
2023-01-20 11:30:00,12.15,12.17,12.07,12.1,555526.0,11.9004,11.92,11.822,11.8514,555526.0
2023-01-20 12:00:00,12.1,12.26,12.1,12.24,550737.0,11.8514,12.0081,11.8514,11.9885,550737.0
2023-01-20 12:30:00,12.24,12.29,12.21,12.21,498698.0,11.9885,12.0375,11.9592,11.9592,498698.0
2023-01-20 13:00:00,12.21,12.28,12.13,12.19,875946.0,11.9592,12.0277,11.8808,11.9396,875946.0
2023-01-20 13:30:00,12.2,12.48,12.2,12.47,940425.0,11.9494,12.2236,11.9494,12.2138,940425.0
2023-01-20 14:00:00,12.47,12.54,12.47,12.54,707156.0,12.2138,12.2824,12.2138,12.2824,707156.0
2023-01-20 14:30:00,12.55,12.6,12.48,12.57,661076.0,12.2922,12.3411,12.2236,12.3118,661076.0
2023-01-20 15:00:00,12.57,12.79,12.57,12.74,1283125.0,12.3118,12.5272,12.3118,12.4783,1283125.0
2023-01-20 15:30:00,12.74,12.86,12.69,12.84,1419239.0,12.4783,12.5958,12.4293,12.5762,1419239.0
2023-01-23 09:30:00,13.19,13.96,13.14,13.89,4900053.0,12.919,13.6732,12.8701,13.6046,4900053.0
2023-01-23 10:00:00,13.89,14.06,13.84,14.01,2250041.0,13.6046,13.7712,13.5557,13.7222,2250041.0
2023-01-23 10:30:00,14.01,14.17,13.97,14.09,1542059.0,13.7222,13.8789,13.683,13.8005,1542059.0
2023-01-23 11:00:00,14.09,14.46,14.09,14.23,1780505.0,13.8005,14.1629,13.8005,13.9377,1780505.0
2023-01-23 11:30:00,14.24,14.59,14.24,14.58,1452092.0,13.9475,14.2903,13.9475,14.2805,1452092.0
2023-01-23 12:00:00,14.58,14.59,14.4,14.51,1016119.0,14.2805,14.2903,14.1042,14.2119,1016119.0
2023-01-23 12:30:00,14.51,14.71,14.5,14.7,1329799.0,14.2119,14.4078,14.2021,14.398,1329799.0
2023-01-23 13:00:00,14.69,14.78,14.65,14.76,683511.0,14.3882,14.4764,14.349,14.4568,683511.0
2023-01-23 13:30:00,14.76,14.9,14.76,14.77,1059218.0,14.4568,14.5939,14.4568,14.4666,1059218.0
2023-01-23 14:00:00,14.77,14.77,14.62,14.64,834732.0,14.4666,14.4666,14.3197,14.3392,834732.0
2023-01-23 14:30:00,14.64,14.67,14.3,14.46,1339708.0,14.3392,14.3686,14.0062,14.1629,1339708.0
2023-01-23 15:00:00,14.47,14.66,14.37,14.62,1085713.0,14.1727,14.3588,14.0748,14.3197,1085713.0
2023-01-23 15:30:00,14.63,14.81,14.52,14.77,1607217.0,14.3294,14.5057,14.2217,14.4666,1607217.0
2023-01-24 09:30:00,14.3,14.85,14.16,14.42,5235851.0,14.0062,14.5449,13.8691,14.1238,5235851.0
2023-01-24 10:00:00,14.42,14.61,14.18,14.48,1697847.0,14.1238,14.3099,13.8887,14.1825,1697847.0
2023-01-24 10:30:00,14.47,14.64,14.28,14.57,1191571.0,14.1727,14.3392,13.9866,14.2707,1191571.0
2023-01-24 11:00:00,14.58,14.58,14.38,14.56,614629.0,14.2805,14.2805,14.0846,14.2609,614629.0
2023-01-24 11:30:00,14.56,14.56,14.42,14.46,358261.0,14.2609,14.2609,14.1238,14.1629,358261.0
2023-01-24 12:00:00,14.46,14.52,14.3,14.46,424869.0,14.1629,14.2217,14.0062,14.1629,424869.0
2023-01-24 12:30:00,14.47,14.47,14.31,14.32,445761.0,14.1727,14.1727,14.016,14.0258,445761.0
2023-01-24 13:00:00,14.32,14.4,14.2,14.37,396299.0,14.0258,14.1042,13.9083,14.0748,396299.0
2023-01-24 13:30:00,14.38,14.43,14.34,14.4,214693.0,14.0846,14.1336,14.0454,14.1042,214693.0
2023-01-24 14:00:00,14.39,14.39,14.28,14.3,318963.0,14.0944,14.0944,13.9866,14.0062,318963.0
2023-01-24 14:30:00,14.3,14.39,14.28,14.38,278562.0,14.0062,14.0944,13.9866,14.0846,278562.0
2023-01-24 15:00:00,14.37,14.44,14.33,14.39,239974.0,14.0748,14.1433,14.0356,14.0944,239974.0
2023-01-24 15:30:00,14.39,14.43,14.18,14.42,951652.0,14.0944,14.1336,13.8887,14.1238,951652.0
2023-01-25 09:30:00,13.7,13.89,13.54,13.55,3352155.0,13.4186,13.6046,13.2618,13.2716,3352155.0
2023-01-25 10:00:00,13.54,13.74,13.34,13.48,1774642.0,13.2618,13.4577,13.0659,13.2031,1774642.0
2023-01-25 10:30:00,13.5,13.68,13.34,13.66,1060193.0,13.2227,13.399,13.0659,13.3794,1060193.0
2023-01-25 11:00:00,13.65,14.01,13.61,13.87,1394711.0,13.3696,13.7222,13.3304,13.5851,1394711.0
2023-01-25 11:30:00,13.88,14.13,13.85,13.99,968462.0,13.5949,13.8397,13.5655,13.7026,968462.0
2023-01-25 12:00:00,13.99,14.04,13.88,13.94,673446.0,13.7026,13.7516,13.5949,13.6536,673446.0
2023-01-25 12:30:00,13.93,14.0,13.91,13.93,180576.0,13.6438,13.7124,13.6242,13.6438,180576.0
2023-01-25 13:00:00,13.94,14.21,13.94,14.2,557473.0,13.6536,13.9181,13.6536,13.9083,557473.0
2023-01-25 13:30:00,14.2,14.35,14.11,14.28,677957.0,13.9083,14.0552,13.8201,13.9866,677957.0
2023-01-25 14:00:00,14.29,14.45,14.23,14.29,805653.0,13.9964,14.1531,13.9377,13.9964,805653.0
2023-01-25 14:30:00,14.3,14.5,14.24,14.45,532710.0,14.0062,14.2021,13.9475,14.1531,532710.0
2023-01-25 15:00:00,14.45,14.62,14.45,14.55,736854.0,14.1531,14.3197,14.1531,14.2511,736854.0
2023-01-25 15:30:00,14.56,14.6,14.39,14.56,1001163.0,14.2609,14.3001,14.0944,14.2609,1001163.0
2023-01-26 09:30:00,15.0,15.22,14.35,14.58,5265840.0,14.6918,14.9073,14.0552,14.2805,5265840.0
2023-01-26 10:00:00,14.59,14.86,14.4,14.76,2114606.0,14.2903,14.5547,14.1042,14.4568,2114606.0
2023-01-26 10:30:00,14.76,14.8,14.3,14.37,1635025.0,14.4568,14.496,14.0062,14.0748,1635025.0
2023-01-26 11:00:00,14.37,14.64,14.32,14.49,986594.0,14.0748,14.3392,14.0258,14.1923,986594.0
2023-01-26 11:30:00,14.49,14.69,14.47,14.66,635825.0,14.1923,14.3882,14.1727,14.3588,635825.0
2023-01-26 12:00:00,14.66,14.86,14.65,14.79,643512.0,14.3588,14.5547,14.349,14.4862,643512.0
2023-01-26 12:30:00,14.77,14.94,14.72,14.88,889943.0,14.4666,14.6331,14.4176,14.5743,889943.0
2023-01-26 13:00:00,14.88,14.91,14.73,14.84,574751.0,14.5743,14.6037,14.4274,14.5351,574751.0
2023-01-26 13:30:00,14.84,15.03,14.82,14.94,827185.0,14.5351,14.7212,14.5155,14.6331,827185.0
2023-01-26 14:00:00,14.94,15.03,14.89,14.98,359880.0,14.6331,14.7212,14.5841,14.6723,359880.0
2023-01-26 14:30:00,14.98,15.07,14.96,15.07,466871.0,14.6723,14.7604,14.6527,14.7604,466871.0
2023-01-26 15:00:00,15.07,15.21,15.01,15.18,762062.0,14.7604,14.8975,14.7016,14.8681,762062.0
2023-01-26 15:30:00,15.17,15.29,15.01,15.25,1545680.0,14.8584,14.9759,14.7016,14.9367,1545680.0
2023-01-27 09:30:00,14.49,14.96,14.35,14.79,3720213.0,14.1923,14.6527,14.0552,14.4862,3720213.0
2023-01-27 10:00:00,14.8,15.14,14.73,14.96,2203900.0,14.496,14.829,14.4274,14.6527,2203900.0
2023-01-27 10:30:00,14.96,15.09,14.61,14.71,1037975.0,14.6527,14.78,14.3099,14.4078,1037975.0
2023-01-27 11:00:00,14.7,14.84,14.59,14.82,1310010.0,14.398,14.5351,14.2903,14.5155,1310010.0
2023-01-27 11:30:00,14.83,14.96,14.82,14.88,859389.0,14.5253,14.6527,14.5155,14.5743,859389.0
2023-01-27 12:00:00,14.88,15.02,14.84,14.98,676357.0,14.5743,14.7114,14.5351,14.6723,676357.0
2023-01-27 12:30:00,14.97,15.14,14.96,15.13,512309.0,14.6625,14.829,14.6527,14.8192,512309.0
2023-01-27 13:00:00,15.14,15.16,14.99,15.1,384267.0,14.829,14.8486,14.682,14.7898,384267.0
2023-01-27 13:30:00,15.11,15.3,15.11,15.25,534285.0,14.7996,14.9857,14.7996,14.9367,534285.0
2023-01-27 14:00:00,15.26,15.3,15.19,15.24,595215.0,14.9465,14.9857,14.8779,14.9269,595215.0
2023-01-27 14:30:00,15.24,15.27,15.21,15.22,335832.0,14.9269,14.9563,14.8975,14.9073,335832.0
2023-01-27 15:00:00,15.21,15.36,15.17,15.27,584298.0,14.8975,15.0444,14.8584,14.9563,584298.0
2023-01-27 15:30:00,15.28,15.29,14.95,14.95,1326322.0,14.9661,14.9759,14.6429,14.6429,1326322.0
2023-01-30 09:30:00,14.32,14.59,14.18,14.46,2363740.0,14.0258,14.2903,13.8887,14.1629,2363740.0
2023-01-30 10:00:00,14.47,14.62,14.12,14.23,1113823.0,14.1727,14.3197,13.8299,13.9377,1113823.0
2023-01-30 10:30:00,14.23,14.26,13.9,14.19,2026437.0,13.9377,13.967,13.6144,13.8985,2026437.0
2023-01-30 11:00:00,14.19,14.31,14.12,14.27,854807.0,13.8985,14.016,13.8299,13.9768,854807.0
2023-01-30 11:30:00,14.28,14.33,14.09,14.26,595363.0,13.9866,14.0356,13.8005,13.967,595363.0
2023-01-30 12:00:00,14.25,14.32,14.14,14.22,326047.0,13.9573,14.0258,13.8495,13.9279,326047.0
2023-01-30 12:30:00,14.22,14.24,14.04,14.09,260130.0,13.9279,13.9475,13.7516,13.8005,260130.0
2023-01-30 13:00:00,14.08,14.21,14.03,14.11,272431.0,13.7907,13.9181,13.7418,13.8201,272431.0
2023-01-30 13:30:00,14.1,14.1,14.0,14.06,340938.0,13.8103,13.8103,13.7124,13.7712,340938.0
2023-01-30 14:00:00,14.06,14.11,13.97,13.99,219024.0,13.7712,13.8201,13.683,13.7026,219024.0
2023-01-30 14:30:00,13.98,14.03,13.94,13.99,344099.0,13.6928,13.7418,13.6536,13.7026,344099.0
2023-01-30 15:00:00,14.0,14.06,13.74,13.77,1096417.0,13.7124,13.7712,13.4577,13.4871,1096417.0
2023-01-30 15:30:00,13.76,13.93,13.73,13.78,1076984.0,13.4773,13.6438,13.4479,13.4969,1076984.0
2023-01-31 09:30:00,13.68,14.08,13.66,13.72,3937626.0,13.399,13.7907,13.3794,13.4381,3937626.0
2023-01-31 10:00:00,13.73,14.18,13.65,14.18,1892609.0,13.4479,13.8887,13.3696,13.8887,1892609.0
2023-01-31 10:30:00,14.19,14.28,14.05,14.28,1933316.0,13.8985,13.9866,13.7614,13.9866,1933316.0
2023-01-31 11:00:00,14.29,14.36,14.21,14.24,1058554.0,13.9964,14.065,13.9181,13.9475,1058554.0
2023-01-31 11:30:00,14.24,14.29,14.08,14.18,546023.0,13.9475,13.9964,13.7907,13.8887,546023.0
2023-01-31 12:00:00,14.18,14.32,14.1,14.26,421490.0,13.8887,14.0258,13.8103,13.967,421490.0
2023-01-31 12:30:00,14.27,14.35,14.24,14.32,506826.0,13.9768,14.0552,13.9475,14.0258,506826.0
2023-01-31 13:00:00,14.33,14.34,14.26,14.33,256153.0,14.0356,14.0454,13.967,14.0356,256153.0
2023-01-31 13:30:00,14.33,14.41,14.25,14.31,541003.0,14.0356,14.114,13.9573,14.016,541003.0
2023-01-31 14:00:00,14.3,14.33,14.22,14.28,347714.0,14.0062,14.0356,13.9279,13.9866,347714.0
2023-01-31 14:30:00,14.28,14.31,14.24,14.27,313861.0,13.9866,14.016,13.9475,13.9768,313861.0
2023-01-31 15:00:00,14.27,14.32,14.13,14.14,431054.0,13.9768,14.0258,13.8397,13.8495,431054.0
2023-01-31 15:30:00,14.15,14.55,14.15,14.54,1612524.0,13.8593,14.2511,13.8593,14.2413,1612524.0
2023-02-01 09:30:00,14.68,15.41,14.68,15.38,3919513.0,14.3784,15.0934,14.3784,15.064,3919513.0
2023-02-01 10:00:00,15.39,15.53,15.25,15.53,2894545.0,15.0738,15.211,14.9367,15.211,2894545.0
2023-02-01 10:30:00,15.54,15.63,15.16,15.17,1475646.0,15.2207,15.3089,14.8486,14.8584,1475646.0
2023-02-01 11:00:00,15.17,15.55,15.1,15.5,972602.0,14.8584,15.2305,14.7898,15.1816,972602.0
2023-02-01 11:30:00,15.5,15.53,15.35,15.38,601986.0,15.1816,15.211,15.0347,15.064,601986.0
2023-02-01 12:00:00,15.4,15.43,15.29,15.38,533630.0,15.0836,15.113,14.9759,15.064,533630.0
2023-02-01 12:30:00,15.38,15.48,15.36,15.45,374354.0,15.064,15.162,15.0444,15.1326,374354.0
2023-02-01 13:00:00,15.44,15.52,15.44,15.52,418657.0,15.1228,15.2012,15.1228,15.2012,418657.0
2023-02-01 13:30:00,15.53,15.58,15.39,15.47,528306.0,15.211,15.2599,15.0738,15.1522,528306.0
2023-02-01 14:00:00,15.48,15.76,15.16,15.53,2105090.0,15.162,15.4362,14.8486,15.211,2105090.0
2023-02-01 14:30:00,15.54,16.61,15.16,16.42,6246126.0,15.2207,16.2688,14.8486,16.0827,6246126.0
2023-02-01 15:00:00,16.42,17.01,16.42,17.0,4427630.0,16.0827,16.6606,16.0827,16.6508,4427630.0
2023-02-01 15:30:00,17.0,17.28,16.65,16.82,3760816.0,16.6508,16.925,16.3079,16.4745,3760816.0
2023-02-02 09:30:00,17.3,17.66,17.15,17.16,6097403.0,16.9446,17.2972,16.7977,16.8075,6097403.0
2023-02-02 10:00:00,17.17,17.5,17.01,17.42,1734107.0,16.8173,17.1405,16.6606,17.0621,1734107.0
2023-02-02 10:30:00,17.43,17.72,17.27,17.39,1699451.0,17.0719,17.356,16.9152,17.0327,1699451.0
2023-02-02 11:00:00,17.4,17.64,17.23,17.57,1166855.0,17.0425,17.2776,16.876,17.209,1166855.0
2023-02-02 11:30:00,17.57,17.64,17.45,17.47,696803.0,17.209,17.2776,17.0915,17.1111,696803.0
2023-02-02 12:00:00,17.49,17.82,17.43,17.77,832496.0,17.1307,17.4539,17.0719,17.4049,832496.0
2023-02-02 12:30:00,17.78,18.04,17.75,18.01,1271174.0,17.4147,17.6694,17.3853,17.64,1271174.0
2023-02-02 13:00:00,18.01,18.12,17.95,18.08,764596.0,17.64,17.7477,17.5812,17.7086,764596.0
2023-02-02 13:30:00,18.09,18.38,18.08,18.37,753414.0,17.7184,18.0024,17.7086,17.9926,753414.0
2023-02-02 14:00:00,18.37,18.39,17.87,17.87,925633.0,17.9926,18.0122,17.5029,17.5029,925633.0
2023-02-02 14:30:00,17.87,17.9,17.36,17.37,1419418.0,17.5029,17.5323,17.0034,17.0132,1419418.0
2023-02-02 15:00:00,17.37,17.58,17.24,17.54,958123.0,17.0132,17.2188,16.8858,17.1797,958123.0
2023-02-02 15:30:00,17.55,17.97,17.48,17.95,1661980.0,17.1895,17.6008,17.1209,17.5812,1661980.0
2023-02-03 09:30:00,16.8,17.61,16.6,17.41,4700753.0,16.4549,17.2482,16.259,17.0523,4700753.0
2023-02-03 10:00:00,17.38,17.82,17.16,17.63,2064590.0,17.0229,17.4539,16.8075,17.2678,2064590.0
2023-02-03 10:30:00,17.63,18.13,17.54,17.82,1623410.0,17.2678,17.7575,17.1797,17.4539,1623410.0
2023-02-03 11:00:00,17.83,18.06,17.78,17.99,799758.0,17.4637,17.689,17.4147,17.6204,799758.0
2023-02-03 11:30:00,18.01,18.06,17.54,17.58,1208532.0,17.64,17.689,17.1797,17.2188,1208532.0
2023-02-03 12:00:00,17.58,17.91,17.54,17.86,561011.0,17.2188,17.5421,17.1797,17.4931,561011.0
2023-02-03 12:30:00,17.87,17.93,17.45,17.49,602844.0,17.5029,17.5617,17.0915,17.1307,602844.0
2023-02-03 13:00:00,17.49,17.5,17.24,17.31,892355.0,17.1307,17.1405,16.8858,16.9544,892355.0
2023-02-03 13:30:00,17.3,17.31,16.94,17.16,938534.0,16.9446,16.9544,16.592,16.8075,938534.0
2023-02-03 14:00:00,17.15,17.2,16.99,17.11,501783.0,16.7977,16.8466,16.641,16.7585,501783.0
2023-02-03 14:30:00,17.11,17.2,16.86,16.93,794642.0,16.7585,16.8466,16.5136,16.5822,794642.0
2023-02-03 15:00:00,16.92,17.0,16.73,16.85,830544.0,16.5724,16.6508,16.3863,16.5038,830544.0
2023-02-03 15:30:00,16.86,16.98,16.76,16.9,1028015.0,16.5136,16.6312,16.4157,16.5528,1028015.0
2023-02-06 09:30:00,16.11,16.52,16.04,16.52,4229918.0,15.779,16.1806,15.7105,16.1806,4229918.0
2023-02-06 10:00:00,16.52,16.86,16.17,16.21,2069085.0,16.1806,16.5136,15.8378,15.877,2069085.0
2023-02-06 10:30:00,16.2,16.66,16.1,16.57,1373456.0,15.8672,16.3177,15.7692,16.2296,1373456.0
2023-02-06 11:00:00,16.56,16.77,16.45,16.74,610736.0,16.2198,16.4255,16.1121,16.3961,610736.0
2023-02-06 11:30:00,16.74,16.84,16.37,16.4,421239.0,16.3961,16.494,16.0337,16.0631,421239.0
2023-02-06 12:00:00,16.4,16.47,16.28,16.37,444738.0,16.0631,16.1316,15.9455,16.0337,444738.0
2023-02-06 12:30:00,16.38,16.48,16.3,16.32,353831.0,16.0435,16.1414,15.9651,15.9847,353831.0
2023-02-06 13:00:00,16.3,16.32,16.08,16.17,483438.0,15.9651,15.9847,15.7497,15.8378,483438.0
2023-02-06 13:30:00,16.16,16.25,16.08,16.17,251205.0,15.828,15.9162,15.7497,15.8378,251205.0
2023-02-06 14:00:00,16.17,16.31,16.14,16.17,435736.0,15.8378,15.9749,15.8084,15.8378,435736.0
2023-02-06 14:30:00,16.18,16.19,16.02,16.18,540997.0,15.8476,15.8574,15.6909,15.8476,540997.0
2023-02-06 15:00:00,16.19,16.2,15.9,15.93,512049.0,15.8574,15.8672,15.5734,15.6027,512049.0
2023-02-06 15:30:00,15.92,16.18,15.86,16.07,960238.0,15.5929,15.8476,15.5342,15.7399,960238.0
2023-02-07 09:30:00,16.21,16.6,16.2,16.42,2636692.0,15.877,16.259,15.8672,16.0827,2636692.0
2023-02-07 10:00:00,16.42,16.48,16.14,16.19,1314205.0,16.0827,16.1414,15.8084,15.8574,1314205.0
2023-02-07 10:30:00,16.18,16.4,16.15,16.28,763195.0,15.8476,16.0631,15.8182,15.9455,763195.0
2023-02-07 11:00:00,16.3,16.54,16.3,16.42,624135.0,15.9651,16.2002,15.9651,16.0827,624135.0
2023-02-07 11:30:00,16.42,16.59,16.42,16.53,732536.0,16.0827,16.2492,16.0827,16.1904,732536.0
2023-02-07 12:00:00,16.53,16.7,16.47,16.5,490447.0,16.1904,16.3569,16.1316,16.161,490447.0
2023-02-07 12:30:00,16.5,17.71,16.5,17.52,3849910.0,16.161,17.3462,16.161,17.1601,3849910.0
2023-02-07 13:00:00,17.53,17.63,16.61,16.61,2943019.0,17.1699,17.2678,16.2688,16.2688,2943019.0
2023-02-07 13:30:00,16.61,16.61,16.16,16.53,1958355.0,16.2688,16.2688,15.828,16.1904,1958355.0
2023-02-07 14:00:00,16.52,17.16,16.51,17.05,1856922.0,16.1806,16.8075,16.1708,16.6997,1856922.0
2023-02-07 14:30:00,17.06,17.35,17.01,17.33,1073735.0,16.7095,16.9936,16.6606,16.974,1073735.0
2023-02-07 15:00:00,17.34,17.62,17.14,17.59,1197481.0,16.9838,17.258,16.7879,17.2286,1197481.0
2023-02-07 15:30:00,17.58,17.85,17.49,17.61,2310895.0,17.2188,17.4833,17.1307,17.2482,2310895.0
2023-02-08 09:30:00,17.32,17.68,17.23,17.41,2358874.0,16.9642,17.3168,16.876,17.0523,2358874.0
2023-02-08 10:00:00,17.4,17.55,17.23,17.29,936477.0,17.0425,17.1895,16.876,16.9348,936477.0
2023-02-08 10:30:00,17.28,17.28,16.9,17.0,1338769.0,16.925,16.925,16.5528,16.6508,1338769.0
2023-02-08 11:00:00,16.99,17.06,16.64,16.77,1249672.0,16.641,16.7095,16.2982,16.4255,1249672.0
2023-02-08 11:30:00,16.76,16.93,16.62,16.92,818761.0,16.4157,16.5822,16.2786,16.5724,818761.0
2023-02-08 12:00:00,16.91,16.97,16.73,16.92,499598.0,16.5626,16.6214,16.3863,16.5724,499598.0
2023-02-08 12:30:00,16.93,16.98,16.78,16.95,433406.0,16.5822,16.6312,16.4353,16.6018,433406.0
2023-02-08 13:00:00,16.96,17.05,16.79,16.85,513405.0,16.6116,16.6997,16.4451,16.5038,513405.0
2023-02-08 13:30:00,16.83,16.88,16.7,16.74,459680.0,16.4842,16.5332,16.3569,16.3961,459680.0
2023-02-08 14:00:00,16.74,16.91,16.66,16.78,349086.0,16.3961,16.5626,16.3177,16.4353,349086.0
2023-02-08 14:30:00,16.78,16.81,16.58,16.66,392791.0,16.4353,16.4647,16.2394,16.3177,392791.0
2023-02-08 15:00:00,16.66,16.67,16.35,16.47,706768.0,16.3177,16.3275,16.0141,16.1316,706768.0
2023-02-08 15:30:00,16.47,16.66,16.43,16.46,916951.0,16.1316,16.3177,16.0925,16.1218,916951.0
2023-02-09 09:30:00,17.33,17.74,17.3,17.66,4009657.0,16.974,17.3756,16.9446,17.2972,4009657.0
2023-02-09 10:00:00,17.67,17.89,17.44,17.48,1657028.0,17.307,17.5225,17.0817,17.1209,1657028.0
2023-02-09 10:30:00,17.47,17.72,17.44,17.64,854499.0,17.1111,17.356,17.0817,17.2776,854499.0
2023-02-09 11:00:00,17.66,17.66,17.36,17.42,952463.0,17.2972,17.2972,17.0034,17.0621,952463.0
2023-02-09 11:30:00,17.41,17.49,17.29,17.4,756180.0,17.0523,17.1307,16.9348,17.0425,756180.0
2023-02-09 12:00:00,17.39,17.59,17.38,17.45,549252.0,17.0327,17.2286,17.0229,17.0915,549252.0
2023-02-09 12:30:00,17.45,17.46,16.97,17.22,1147712.0,17.0915,17.1013,16.6214,16.8662,1147712.0
2023-02-09 13:00:00,17.21,17.27,17.05,17.18,484868.0,16.8564,16.9152,16.6997,16.8271,484868.0
2023-02-09 13:30:00,17.17,17.3,17.01,17.05,412553.0,16.8173,16.9446,16.6606,16.6997,412553.0
2023-02-09 14:00:00,17.04,17.11,16.76,16.76,655454.0,16.6899,16.7585,16.4157,16.4157,655454.0
2023-02-09 14:30:00,16.77,16.81,16.64,16.73,533711.0,16.4255,16.4647,16.2982,16.3863,533711.0
2023-02-09 15:00:00,16.74,16.74,16.38,16.45,741377.0,16.3961,16.3961,16.0435,16.1121,741377.0
2023-02-09 15:30:00,16.43,16.76,16.22,16.58,1321530.0,16.0925,16.4157,15.8868,16.2394,1321530.0
2023-02-10 09:30:00,16.03,16.22,15.67,15.77,2895384.0,15.7007,15.8868,15.3481,15.446,2895384.0
2023-02-10 10:00:00,15.78,16.07,15.4,15.9,1924672.0,15.4558,15.7399,15.0836,15.5734,1924672.0
2023-02-10 10:30:00,15.9,16.03,15.63,15.74,741273.0,15.5734,15.7007,15.3089,15.4166,741273.0
2023-02-10 11:00:00,15.72,15.83,15.65,15.68,700148.0,15.3971,15.5048,15.3285,15.3579,700148.0
2023-02-10 11:30:00,15.68,15.69,15.45,15.48,619089.0,15.3579,15.3677,15.1326,15.162,619089.0
2023-02-10 12:00:00,15.47,15.52,15.25,15.3,1128735.0,15.1522,15.2012,14.9367,14.9857,1128735.0
2023-02-10 12:30:00,15.31,15.55,15.3,15.55,600970.0,14.9955,15.2305,14.9857,15.2305,600970.0
2023-02-10 13:00:00,15.56,15.86,15.51,15.74,658465.0,15.2403,15.5342,15.1914,15.4166,658465.0
2023-02-10 13:30:00,15.73,15.73,15.46,15.46,500667.0,15.4068,15.4068,15.1424,15.1424,500667.0
2023-02-10 14:00:00,15.46,15.53,15.41,15.43,404320.0,15.1424,15.211,15.0934,15.113,404320.0
2023-02-10 14:30:00,15.43,15.57,15.39,15.55,629439.0,15.113,15.2501,15.0738,15.2305,629439.0
2023-02-10 15:00:00,15.56,15.72,15.56,15.62,518855.0,15.2403,15.3971,15.2403,15.2991,518855.0
2023-02-10 15:30:00,15.63,15.85,15.62,15.76,1206511.0,15.3089,15.5244,15.2991,15.4362,1206511.0
2023-02-13 09:30:00,15.99,16.18,15.57,16.14,2360815.0,15.6615,15.8476,15.2501,15.8084,2360815.0
2023-02-13 10:00:00,16.15,16.19,15.81,16.08,805697.0,15.8182,15.8574,15.4852,15.7497,805697.0
2023-02-13 10:30:00,16.09,16.29,15.99,16.21,911406.0,15.7595,15.9553,15.6615,15.877,911406.0
2023-02-13 11:00:00,16.21,16.43,16.21,16.35,873163.0,15.877,16.0925,15.877,16.0141,873163.0
2023-02-13 11:30:00,16.36,16.44,16.19,16.35,559726.0,16.0239,16.1023,15.8574,16.0141,559726.0
2023-02-13 12:00:00,16.35,16.53,16.33,16.48,427098.0,16.0141,16.1904,15.9945,16.1414,427098.0
2023-02-13 12:30:00,16.49,16.54,16.41,16.46,328112.0,16.1512,16.2002,16.0729,16.1218,328112.0
2023-02-13 13:00:00,16.46,16.55,16.36,16.53,433685.0,16.1218,16.21,16.0239,16.1904,433685.0
2023-02-13 13:30:00,16.54,16.61,16.47,16.53,393220.0,16.2002,16.2688,16.1316,16.1904,393220.0
2023-02-13 14:00:00,16.52,16.56,16.36,16.38,285364.0,16.1806,16.2198,16.0239,16.0435,285364.0
2023-02-13 14:30:00,16.38,16.4,16.24,16.4,388536.0,16.0435,16.0631,15.9064,16.0631,388536.0
2023-02-13 15:00:00,16.39,16.5,16.29,16.44,374321.0,16.0533,16.161,15.9553,16.1023,374321.0
2023-02-13 15:30:00,16.45,16.52,16.3,16.46,858558.0,16.1121,16.1806,15.9651,16.1218,858558.0
2023-02-14 09:30:00,16.06,16.99,15.68,16.97,4518926.0,15.7301,16.641,15.3579,16.6214,4518926.0
2023-02-14 10:00:00,16.98,17.41,16.98,17.1,2681572.0,16.6312,17.0523,16.6312,16.7487,2681572.0
2023-02-14 10:30:00,17.1,17.19,16.27,16.56,3101049.0,16.7487,16.8369,15.9358,16.2198,3101049.0
2023-02-14 11:00:00,16.56,16.92,16.49,16.54,2064677.0,16.2198,16.5724,16.1512,16.2002,2064677.0
2023-02-14 11:30:00,16.52,16.56,16.32,16.54,1092878.0,16.1806,16.2198,15.9847,16.2002,1092878.0
2023-02-14 12:00:00,16.52,16.77,16.51,16.68,675250.0,16.1806,16.4255,16.1708,16.3373,675250.0
2023-02-14 12:30:00,16.68,16.85,16.66,16.81,538979.0,16.3373,16.5038,16.3177,16.4647,538979.0
2023-02-14 13:00:00,16.81,17.24,16.8,17.07,1866354.0,16.4647,16.8858,16.4549,16.7193,1866354.0
2023-02-14 13:30:00,17.08,17.17,16.95,17.1,455252.0,16.7291,16.8173,16.6018,16.7487,455252.0
2023-02-14 14:00:00,17.1,17.22,16.88,17.16,609448.0,16.7487,16.8662,16.5332,16.8075,609448.0
2023-02-14 14:30:00,17.17,17.39,17.16,17.32,753342.0,16.8173,17.0327,16.8075,16.9642,753342.0
2023-02-14 15:00:00,17.33,17.39,17.2,17.32,616988.0,16.974,17.0327,16.8466,16.9642,616988.0
2023-02-14 15:30:00,17.33,17.53,17.29,17.35,1485248.0,16.974,17.1699,16.9348,16.9936,1485248.0
2023-02-15 09:30:00,16.87,17.11,16.58,16.71,3185776.0,16.5234,16.7585,16.2394,16.3667,3185776.0
2023-02-15 10:00:00,16.7,16.89,16.43,16.8,1573560.0,16.3569,16.543,16.0925,16.4549,1573560.0
2023-02-15 10:30:00,16.78,16.88,16.62,16.68,752550.0,16.4353,16.5332,16.2786,16.3373,752550.0
2023-02-15 11:00:00,16.68,16.94,16.67,16.93,780771.0,16.3373,16.592,16.3275,16.5822,780771.0
2023-02-15 11:30:00,16.93,17.18,16.83,17.07,967161.0,16.5822,16.8271,16.4842,16.7193,967161.0
2023-02-15 12:00:00,17.08,17.11,16.89,16.9,532576.0,16.7291,16.7585,16.543,16.5528,532576.0
2023-02-15 12:30:00,16.89,17.09,16.83,17.06,588099.0,16.543,16.7389,16.4842,16.7095,588099.0
2023-02-15 13:00:00,17.06,17.21,16.96,17.17,629630.0,16.7095,16.8564,16.6116,16.8173,629630.0
2023-02-15 13:30:00,17.18,17.3,17.11,17.27,510535.0,16.8271,16.9446,16.7585,16.9152,510535.0
2023-02-15 14:00:00,17.28,17.42,17.27,17.41,735403.0,16.925,17.0621,16.9152,17.0523,735403.0
2023-02-15 14:30:00,17.41,17.51,17.3,17.33,721915.0,17.0523,17.1503,16.9446,16.974,721915.0
2023-02-15 15:00:00,17.34,17.41,17.16,17.21,464118.0,16.9838,17.0523,16.8075,16.8564,464118.0
2023-02-15 15:30:00,17.22,17.58,17.22,17.57,1306684.0,16.8662,17.2188,16.8662,17.209,1306684.0
2023-02-16 09:30:00,16.61,16.95,16.41,16.8,3039223.0,16.2688,16.6018,16.0729,16.4549,3039223.0
2023-02-16 10:00:00,16.8,16.88,16.6,16.87,1568172.0,16.4549,16.5332,16.259,16.5234,1568172.0
2023-02-16 10:30:00,16.87,17.11,16.86,16.93,1278751.0,16.5234,16.7585,16.5136,16.5822,1278751.0
2023-02-16 11:00:00,16.95,17.08,16.78,16.88,557192.0,16.6018,16.7291,16.4353,16.5332,557192.0
2023-02-16 11:30:00,16.89,17.11,16.85,16.96,825678.0,16.543,16.7585,16.5038,16.6116,825678.0
2023-02-16 12:00:00,16.96,17.02,16.78,16.99,504697.0,16.6116,16.6703,16.4353,16.641,504697.0
2023-02-16 12:30:00,16.99,17.16,16.92,16.95,622289.0,16.641,16.8075,16.5724,16.6018,622289.0
2023-02-16 13:00:00,16.96,17.03,16.85,16.88,441837.0,16.6116,16.6801,16.5038,16.5332,441837.0
2023-02-16 13:30:00,16.89,17.08,16.86,17.08,404858.0,16.543,16.7291,16.5136,16.7291,404858.0
2023-02-16 14:00:00,17.09,17.14,16.9,17.01,397876.0,16.7389,16.7879,16.5528,16.6606,397876.0
2023-02-16 14:30:00,17.0,17.11,16.99,16.99,388854.0,16.6508,16.7585,16.641,16.641,388854.0
2023-02-16 15:00:00,16.99,17.0,16.34,16.34,1445836.0,16.641,16.6508,16.0043,16.0043,1445836.0
2023-02-16 15:30:00,16.34,16.52,16.19,16.27,1639892.0,16.0043,16.1806,15.8574,15.9358,1639892.0
2023-02-17 09:30:00,15.99,16.12,15.43,15.64,2797570.0,15.6615,15.7888,15.113,15.3187,2797570.0
2023-02-17 10:00:00,15.63,15.87,15.59,15.65,1464547.0,15.3089,15.544,15.2697,15.3285,1464547.0
2023-02-17 10:30:00,15.65,15.93,15.47,15.48,931539.0,15.3285,15.6027,15.1522,15.162,931539.0
2023-02-17 11:00:00,15.47,15.62,15.32,15.35,844128.0,15.1522,15.2991,15.0053,15.0347,844128.0
2023-02-17 11:30:00,15.34,15.42,15.19,15.26,968099.0,15.0249,15.1032,14.8779,14.9465,968099.0
2023-02-17 12:00:00,15.26,15.53,15.26,15.29,693245.0,14.9465,15.211,14.9465,14.9759,693245.0
2023-02-17 12:30:00,15.28,15.3,15.04,15.13,737891.0,14.9661,14.9857,14.731,14.8192,737891.0
2023-02-17 13:00:00,15.14,15.28,15.07,15.1,487776.0,14.829,14.9661,14.7604,14.7898,487776.0
2023-02-17 13:30:00,15.1,15.28,15.07,15.25,399774.0,14.7898,14.9661,14.7604,14.9367,399774.0
2023-02-17 14:00:00,15.26,15.46,15.22,15.39,634180.0,14.9465,15.1424,14.9073,15.0738,634180.0
2023-02-17 14:30:00,15.4,15.62,15.39,15.58,560981.0,15.0836,15.2991,15.0738,15.2599,560981.0
2023-02-17 15:00:00,15.59,15.64,15.4,15.42,588393.0,15.2697,15.3187,15.0836,15.1032,588393.0
2023-02-17 15:30:00,15.41,15.58,15.41,15.49,795254.0,15.0934,15.2599,15.0934,15.1718,795254.0
2023-02-21 09:30:00,14.8,15.3,14.77,14.95,2237241.0,14.496,14.9857,14.4666,14.6429,2237241.0
2023-02-21 10:00:00,14.95,15.03,14.67,14.69,1195306.0,14.6429,14.7212,14.3686,14.3882,1195306.0
2023-02-21 10:30:00,14.68,14.87,14.67,14.79,711720.0,14.3784,14.5645,14.3686,14.4862,711720.0
2023-02-21 11:00:00,14.79,14.86,14.62,14.64,542894.0,14.4862,14.5547,14.3197,14.3392,542894.0
2023-02-21 11:30:00,14.63,14.71,14.41,14.43,693318.0,14.3294,14.4078,14.114,14.1336,693318.0
2023-02-21 12:00:00,14.43,14.52,14.36,14.37,466030.0,14.1336,14.2217,14.065,14.0748,466030.0
2023-02-21 12:30:00,14.37,14.55,14.37,14.55,443164.0,14.0748,14.2511,14.0748,14.2511,443164.0
2023-02-21 13:00:00,14.54,14.55,14.34,14.37,384625.0,14.2413,14.2511,14.0454,14.0748,384625.0
2023-02-21 13:30:00,14.37,14.41,14.31,14.35,239444.0,14.0748,14.114,14.016,14.0552,239444.0
2023-02-21 14:00:00,14.34,14.34,14.13,14.19,692555.0,14.0454,14.0454,13.8397,13.8985,692555.0
2023-02-21 14:30:00,14.18,14.3,14.15,14.17,625191.0,13.8887,14.0062,13.8593,13.8789,625191.0
2023-02-21 15:00:00,14.17,14.27,13.93,13.96,863285.0,13.8789,13.9768,13.6438,13.6732,863285.0
2023-02-21 15:30:00,13.97,14.13,13.89,13.99,852152.0,13.683,13.8397,13.6046,13.7026,852152.0
2023-02-22 09:30:00,14.11,14.4,14.03,14.07,1879040.0,13.8201,14.1042,13.7418,13.7809,1879040.0
2023-02-22 10:00:00,14.07,14.1,13.74,13.76,1341622.0,13.7809,13.8103,13.4577,13.4773,1341622.0
2023-02-22 10:30:00,13.76,13.9,13.6,13.87,821787.0,13.4773,13.6144,13.3206,13.5851,821787.0
2023-02-22 11:00:00,13.87,13.97,13.8,13.91,493736.0,13.5851,13.683,13.5165,13.6242,493736.0
2023-02-22 11:30:00,13.91,14.0,13.78,13.89,639225.0,13.6242,13.7124,13.4969,13.6046,639225.0
2023-02-22 12:00:00,13.9,14.02,13.82,13.95,381233.0,13.6144,13.732,13.5361,13.6634,381233.0
2023-02-22 12:30:00,13.97,14.04,13.96,14.0,329674.0,13.683,13.7516,13.6732,13.7124,329674.0
2023-02-22 13:00:00,13.99,14.13,13.96,14.12,372781.0,13.7026,13.8397,13.6732,13.8299,372781.0
2023-02-22 13:30:00,14.13,14.14,14.0,14.07,402708.0,13.8397,13.8495,13.7124,13.7809,402708.0
2023-02-22 14:00:00,14.06,14.21,13.82,13.93,1101790.0,13.7712,13.9181,13.5361,13.6438,1101790.0
2023-02-22 14:30:00,13.92,13.93,13.64,13.64,693619.0,13.634,13.6438,13.3598,13.3598,693619.0
2023-02-22 15:00:00,13.64,13.75,13.6,13.63,365748.0,13.3598,13.4675,13.3206,13.35,365748.0
2023-02-22 15:30:00,13.62,13.79,13.54,13.79,795202.0,13.3402,13.5067,13.2618,13.5067,795202.0
2023-02-23 09:30:00,15.14,15.32,14.88,15.12,4244800.0,14.829,15.0053,14.5743,14.8094,4244800.0
2023-02-23 10:00:00,15.14,15.2,14.78,14.99,1643872.0,14.829,14.8877,14.4764,14.682,1643872.0
2023-02-23 10:30:00,14.99,15.01,14.5,14.56,1376485.0,14.682,14.7016,14.2021,14.2609,1376485.0
2023-02-23 11:00:00,14.56,14.68,14.39,14.47,1060505.0,14.2609,14.3784,14.0944,14.1727,1060505.0
2023-02-23 11:30:00,14.46,14.51,14.29,14.3,730159.0,14.1629,14.2119,13.9964,14.0062,730159.0
2023-02-23 12:00:00,14.3,14.52,14.3,14.49,476592.0,14.0062,14.2217,14.0062,14.1923,476592.0
2023-02-23 12:30:00,14.49,14.54,14.43,14.51,493836.0,14.1923,14.2413,14.1336,14.2119,493836.0
2023-02-23 13:00:00,14.53,14.63,14.47,14.63,587339.0,14.2315,14.3294,14.1727,14.3294,587339.0
2023-02-23 13:30:00,14.63,14.84,14.57,14.79,663481.0,14.3294,14.5351,14.2707,14.4862,663481.0
2023-02-23 14:00:00,14.79,15.07,14.75,15.04,839527.0,14.4862,14.7604,14.447,14.731,839527.0
2023-02-23 14:30:00,15.04,15.18,15.03,15.07,842689.0,14.731,14.8681,14.7212,14.7604,842689.0
2023-02-23 15:00:00,15.07,15.3,15.07,15.3,1081656.0,14.7604,14.9857,14.7604,14.9857,1081656.0
2023-02-23 15:30:00,15.3,15.33,15.09,15.11,1234947.0,14.9857,15.0151,14.78,14.7996,1234947.0
2023-02-24 09:30:00,14.3,14.53,14.08,14.24,3372649.0,14.0062,14.2315,13.7907,13.9475,3372649.0
2023-02-24 10:00:00,14.23,14.3,14.04,14.13,1618340.0,13.9377,14.0062,13.7516,13.8397,1618340.0
2023-02-24 10:30:00,14.13,14.15,13.97,14.03,1105117.0,13.8397,13.8593,13.683,13.7418,1105117.0
2023-02-24 11:00:00,14.03,14.27,13.96,14.22,766685.0,13.7418,13.9768,13.6732,13.9279,766685.0
2023-02-24 11:30:00,14.23,14.44,14.12,14.3,736774.0,13.9377,14.1433,13.8299,14.0062,736774.0
2023-02-24 12:00:00,14.31,14.34,14.08,14.14,463867.0,14.016,14.0454,13.7907,13.8495,463867.0
2023-02-24 12:30:00,14.14,14.2,14.02,14.06,319447.0,13.8495,13.9083,13.732,13.7712,319447.0
2023-02-24 13:00:00,14.06,14.18,14.04,14.15,445089.0,13.7712,13.8887,13.7516,13.8593,445089.0
2023-02-24 13:30:00,14.14,14.22,14.06,14.21,317861.0,13.8495,13.9279,13.7712,13.9181,317861.0
2023-02-24 14:00:00,14.22,14.25,14.13,14.17,404678.0,13.9279,13.9573,13.8397,13.8789,404678.0
2023-02-24 14:30:00,14.17,14.46,14.1,14.44,676259.0,13.8789,14.1629,13.8103,14.1433,676259.0
2023-02-24 15:00:00,14.44,14.51,14.22,14.22,810204.0,14.1433,14.2119,13.9279,13.9279,810204.0
2023-02-24 15:30:00,14.23,14.32,14.13,14.27,1173314.0,13.9377,14.0258,13.8397,13.9768,1173314.0
2023-02-27 09:30:00,14.95,15.0,14.68,14.84,3363710.0,14.6429,14.6918,14.3784,14.5351,3363710.0
2023-02-27 10:00:00,14.83,15.0,14.76,14.76,1227393.0,14.5253,14.6918,14.4568,14.4568,1227393.0
2023-02-27 10:30:00,14.76,14.8,14.53,14.67,1065673.0,14.4568,14.496,14.2315,14.3686,1065673.0
2023-02-27 11:00:00,14.68,14.82,14.65,14.69,615119.0,14.3784,14.5155,14.349,14.3882,615119.0
2023-02-27 11:30:00,14.7,14.8,14.58,14.78,620624.0,14.398,14.496,14.2805,14.4764,620624.0
2023-02-27 12:00:00,14.79,14.82,14.66,14.76,382572.0,14.4862,14.5155,14.3588,14.4568,382572.0
2023-02-27 12:30:00,14.77,14.88,14.77,14.87,497611.0,14.4666,14.5743,14.4666,14.5645,497611.0
2023-02-27 13:00:00,14.87,14.92,14.85,14.87,313646.0,14.5645,14.6135,14.5449,14.5645,313646.0
2023-02-27 13:30:00,14.88,14.89,14.79,14.89,283773.0,14.5743,14.5841,14.4862,14.5841,283773.0
2023-02-27 14:00:00,14.89,14.99,14.83,14.87,464741.0,14.5841,14.682,14.5253,14.5645,464741.0
2023-02-27 14:30:00,14.87,14.87,14.66,14.71,326449.0,14.5645,14.5645,14.3588,14.4078,326449.0
2023-02-27 15:00:00,14.71,14.73,14.6,14.68,414748.0,14.4078,14.4274,14.3001,14.3784,414748.0
2023-02-27 15:30:00,14.67,14.67,14.51,14.53,832912.0,14.3686,14.3686,14.2119,14.2315,832912.0
2023-02-28 09:30:00,14.4,14.79,14.32,14.63,1610605.0,14.1042,14.4862,14.0258,14.3294,1610605.0
2023-02-28 10:00:00,14.64,14.81,14.61,14.63,824934.0,14.3392,14.5057,14.3099,14.3294,824934.0
2023-02-28 10:30:00,14.63,14.72,14.5,14.64,545215.0,14.3294,14.4176,14.2021,14.3392,545215.0
2023-02-28 11:00:00,14.65,14.81,14.65,14.75,500623.0,14.349,14.5057,14.349,14.447,500623.0
2023-02-28 11:30:00,14.75,14.77,14.66,14.77,306973.0,14.447,14.4666,14.3588,14.4666,306973.0
2023-02-28 12:00:00,14.78,14.94,14.77,14.9,502172.0,14.4764,14.6331,14.4666,14.5939,502172.0
2023-02-28 12:30:00,14.91,15.01,14.85,14.99,397241.0,14.6037,14.7016,14.5449,14.682,397241.0
2023-02-28 13:00:00,14.99,15.1,14.99,15.09,393214.0,14.682,14.7898,14.682,14.78,393214.0
2023-02-28 13:30:00,15.1,15.18,15.01,15.16,486464.0,14.7898,14.8681,14.7016,14.8486,486464.0
2023-02-28 14:00:00,15.16,15.26,15.11,15.12,1044883.0,14.8486,14.9465,14.7996,14.8094,1044883.0
2023-02-28 14:30:00,15.12,15.15,15.0,15.02,594658.0,14.8094,14.8388,14.6918,14.7114,594658.0
2023-02-28 15:00:00,15.02,15.03,14.82,14.87,457630.0,14.7114,14.7212,14.5155,14.5645,457630.0
2023-02-28 15:30:00,14.86,14.87,14.65,14.65,851954.0,14.5547,14.5645,14.349,14.349,851954.0
2023-03-01 09:30:00,14.8,15.21,14.71,15.13,2072157.0,14.496,14.8975,14.4078,14.8192,2072157.0
2023-03-01 10:00:00,15.14,15.21,14.58,14.72,1799522.0,14.829,14.8975,14.2805,14.4176,1799522.0
2023-03-01 10:30:00,14.71,15.01,14.58,14.88,1214632.0,14.4078,14.7016,14.2805,14.5743,1214632.0
2023-03-01 11:00:00,14.88,14.88,14.49,14.64,1235421.0,14.5743,14.5743,14.1923,14.3392,1235421.0
2023-03-01 11:30:00,14.64,14.89,14.59,14.84,561179.0,14.3392,14.5841,14.2903,14.5351,561179.0
2023-03-01 12:00:00,14.84,15.04,14.78,14.96,525027.0,14.5351,14.731,14.4764,14.6527,525027.0
2023-03-01 12:30:00,14.97,14.99,14.88,14.9,299131.0,14.6625,14.682,14.5743,14.5939,299131.0
2023-03-01 13:00:00,14.89,14.89,14.75,14.76,396304.0,14.5841,14.5841,14.447,14.4568,396304.0
2023-03-01 13:30:00,14.75,14.78,14.68,14.77,291693.0,14.447,14.4764,14.3784,14.4666,291693.0
2023-03-01 14:00:00,14.76,14.79,14.66,14.66,270325.0,14.4568,14.4862,14.3588,14.3588,270325.0
2023-03-01 14:30:00,14.66,14.7,14.59,14.65,274304.0,14.3588,14.398,14.2903,14.349,274304.0
2023-03-01 15:00:00,14.64,14.77,14.61,14.64,286022.0,14.3392,14.4666,14.3099,14.3392,286022.0
2023-03-01 15:30:00,14.64,14.73,14.63,14.68,576542.0,14.3392,14.4274,14.3294,14.3784,576542.0
2023-03-02 09:30:00,14.0,14.05,13.67,13.98,3131752.0,13.7124,13.7614,13.3892,13.6928,3131752.0
2023-03-02 10:00:00,13.98,14.14,13.79,14.04,815754.0,13.6928,13.8495,13.5067,13.7516,815754.0
2023-03-02 10:30:00,14.05,14.2,14.02,14.17,730336.0,13.7614,13.9083,13.732,13.8789,730336.0
2023-03-02 11:00:00,14.18,14.22,13.99,13.99,418199.0,13.8887,13.9279,13.7026,13.7026,418199.0
2023-03-02 11:30:00,13.99,14.04,13.96,14.04,296364.0,13.7026,13.7516,13.6732,13.7516,296364.0
2023-03-02 12:00:00,14.04,14.07,13.96,14.03,203054.0,13.7516,13.7809,13.6732,13.7418,203054.0
2023-03-02 12:30:00,14.04,14.16,14.04,14.14,328431.0,13.7516,13.8691,13.7516,13.8495,328431.0
2023-03-02 13:00:00,14.13,14.16,14.06,14.06,182278.0,13.8397,13.8691,13.7712,13.7712,182278.0
2023-03-02 13:30:00,14.07,14.51,14.07,14.5,919770.0,13.7809,14.2119,13.7809,14.2021,919770.0
2023-03-02 14:00:00,14.51,14.76,14.51,14.76,998280.0,14.2119,14.4568,14.2119,14.4568,998280.0
2023-03-02 14:30:00,14.76,14.8,14.66,14.78,476812.0,14.4568,14.496,14.3588,14.4764,476812.0
2023-03-02 15:00:00,14.79,15.04,14.76,15.01,816691.0,14.4862,14.731,14.4568,14.7016,816691.0
2023-03-02 15:30:00,15.01,15.23,14.95,15.02,1307885.0,14.7016,14.9171,14.6429,14.7114,1307885.0
2023-03-03 09:30:00,15.05,15.13,14.83,15.04,1676255.0,14.7408,14.8192,14.5253,14.731,1676255.0
2023-03-03 10:00:00,15.03,15.08,14.65,15.01,1958612.0,14.7212,14.7702,14.349,14.7016,1958612.0
2023-03-03 10:30:00,15.01,15.05,14.77,14.8,949482.0,14.7016,14.7408,14.4666,14.496,949482.0
2023-03-03 11:00:00,14.8,14.95,14.79,14.89,403646.0,14.496,14.6429,14.4862,14.5841,403646.0
2023-03-03 11:30:00,14.89,15.04,14.82,15.0,499879.0,14.5841,14.731,14.5155,14.6918,499879.0
2023-03-03 12:00:00,15.0,15.13,14.97,15.13,563760.0,14.6918,14.8192,14.6625,14.8192,563760.0
2023-03-03 12:30:00,15.13,15.34,15.08,15.34,395222.0,14.8192,15.0249,14.7702,15.0249,395222.0
2023-03-03 13:00:00,15.34,15.39,15.29,15.36,604178.0,15.0249,15.0738,14.9759,15.0444,604178.0
2023-03-03 13:30:00,15.37,15.41,15.33,15.38,313886.0,15.0542,15.0934,15.0151,15.064,313886.0
2023-03-03 14:00:00,15.38,15.53,15.36,15.53,371159.0,15.064,15.211,15.0444,15.211,371159.0
2023-03-03 14:30:00,15.52,15.62,15.5,15.62,425230.0,15.2012,15.2991,15.1816,15.2991,425230.0
2023-03-03 15:00:00,15.63,15.76,15.61,15.74,816116.0,15.3089,15.4362,15.2893,15.4166,816116.0
2023-03-03 15:30:00,15.74,15.74,15.61,15.69,868646.0,15.4166,15.4166,15.2893,15.3677,868646.0
2023-03-06 09:30:00,15.82,15.95,15.63,15.77,1711623.0,15.495,15.6223,15.3089,15.446,1711623.0
2023-03-06 10:00:00,15.77,16.17,15.66,16.1,1279536.0,15.446,15.8378,15.3383,15.7692,1279536.0
2023-03-06 10:30:00,16.1,16.25,16.03,16.14,960929.0,15.7692,15.9162,15.7007,15.8084,960929.0
2023-03-06 11:00:00,16.14,16.21,15.95,15.97,489968.0,15.8084,15.877,15.6223,15.6419,489968.0
2023-03-06 11:30:00,15.97,16.02,15.91,16.0,441928.0,15.6419,15.6909,15.5831,15.6713,441928.0
2023-03-06 12:00:00,16.0,16.0,15.86,15.88,404719.0,15.6713,15.6713,15.5342,15.5538,404719.0
2023-03-06 12:30:00,15.88,15.88,15.61,15.68,545208.0,15.5538,15.5538,15.2893,15.3579,545208.0
2023-03-06 13:00:00,15.66,15.68,15.58,15.62,338078.0,15.3383,15.3579,15.2599,15.2991,338078.0
2023-03-06 13:30:00,15.61,15.63,15.4,15.41,359927.0,15.2893,15.3089,15.0836,15.0934,359927.0
2023-03-06 14:00:00,15.41,15.49,15.3,15.33,315920.0,15.0934,15.1718,14.9857,15.0151,315920.0
2023-03-06 14:30:00,15.33,15.35,15.21,15.28,338851.0,15.0151,15.0347,14.8975,14.9661,338851.0
2023-03-06 15:00:00,15.29,15.31,15.05,15.05,411544.0,14.9759,14.9955,14.7408,14.7408,411544.0
2023-03-06 15:30:00,15.05,15.18,15.04,15.16,680699.0,14.7408,14.8681,14.731,14.8486,680699.0
2023-03-07 09:30:00,15.19,15.42,15.12,15.19,1080922.0,14.8779,15.1032,14.8094,14.8779,1080922.0
2023-03-07 10:00:00,15.16,15.16,14.55,14.82,2166819.0,14.8486,14.8486,14.2511,14.5155,2166819.0
2023-03-07 10:30:00,14.81,15.18,14.77,14.77,1190771.0,14.5057,14.8681,14.4666,14.4666,1190771.0
2023-03-07 11:00:00,14.78,14.97,14.73,14.77,602367.0,14.4764,14.6625,14.4274,14.4666,602367.0
2023-03-07 11:30:00,14.76,15.08,14.76,14.92,648358.0,14.4568,14.7702,14.4568,14.6135,648358.0
2023-03-07 12:00:00,14.92,15.32,14.92,15.19,731469.0,14.6135,15.0053,14.6135,14.8779,731469.0
2023-03-07 12:30:00,15.19,15.32,15.13,15.16,699526.0,14.8779,15.0053,14.8192,14.8486,699526.0
2023-03-07 13:00:00,15.16,15.18,14.92,14.95,363983.0,14.8486,14.8681,14.6135,14.6429,363983.0
2023-03-07 13:30:00,14.95,15.03,14.63,14.7,645284.0,14.6429,14.7212,14.3294,14.398,645284.0
2023-03-07 14:00:00,14.69,14.76,14.62,14.64,401002.0,14.3882,14.4568,14.3197,14.3392,401002.0
2023-03-07 14:30:00,14.63,14.66,14.49,14.54,537843.0,14.3294,14.3588,14.1923,14.2413,537843.0
2023-03-07 15:00:00,14.53,14.7,14.53,14.55,413833.0,14.2315,14.398,14.2315,14.2511,413833.0
2023-03-07 15:30:00,14.56,14.74,14.56,14.67,674102.0,14.2609,14.4372,14.2609,14.3686,674102.0
2023-03-08 09:30:00,14.85,15.31,14.85,15.25,1626385.0,14.5449,14.9955,14.5449,14.9367,1626385.0
2023-03-08 10:00:00,15.26,15.47,14.93,15.42,1520662.0,14.9465,15.1522,14.6233,15.1032,1520662.0
2023-03-08 10:30:00,15.42,15.62,15.36,15.42,915792.0,15.1032,15.2991,15.0444,15.1032,915792.0
2023-03-08 11:00:00,15.43,15.64,15.4,15.54,558208.0,15.113,15.3187,15.0836,15.2207,558208.0
2023-03-08 11:30:00,15.55,15.7,15.36,15.68,660363.0,15.2305,15.3775,15.0444,15.3579,660363.0
2023-03-08 12:00:00,15.69,15.72,15.44,15.48,711503.0,15.3677,15.3971,15.1228,15.162,711503.0
2023-03-08 12:30:00,15.47,15.58,15.35,15.5,340094.0,15.1522,15.2599,15.0347,15.1816,340094.0
2023-03-08 13:00:00,15.5,15.53,15.35,15.39,348228.0,15.1816,15.211,15.0347,15.0738,348228.0
2023-03-08 13:30:00,15.38,15.47,15.36,15.4,204301.0,15.064,15.1522,15.0444,15.0836,204301.0
2023-03-08 14:00:00,15.42,15.65,15.42,15.62,360818.0,15.1032,15.3285,15.1032,15.2991,360818.0
2023-03-08 14:30:00,15.62,15.69,15.57,15.57,233613.0,15.2991,15.3677,15.2501,15.2501,233613.0
2023-03-08 15:00:00,15.57,15.6,15.51,15.58,319183.0,15.2501,15.2795,15.1914,15.2599,319183.0
2023-03-08 15:30:00,15.58,15.89,15.58,15.84,1480437.0,15.2599,15.5636,15.2599,15.5146,1480437.0
2023-03-09 09:30:00,15.75,16.27,15.75,16.26,1759803.0,15.4264,15.9358,15.4264,15.926,1759803.0
2023-03-09 10:00:00,16.27,16.54,16.11,16.23,1615660.0,15.9358,16.2002,15.779,15.8966,1615660.0
2023-03-09 10:30:00,16.23,16.39,16.18,16.18,676563.0,15.8966,16.0533,15.8476,15.8476,676563.0
2023-03-09 11:00:00,16.17,16.36,16.15,16.21,567342.0,15.8378,16.0239,15.8182,15.877,567342.0
2023-03-09 11:30:00,16.21,16.29,16.14,16.14,438363.0,15.877,15.9553,15.8084,15.8084,438363.0
2023-03-09 12:00:00,16.14,16.15,15.88,16.11,865162.0,15.8084,15.8182,15.5538,15.779,865162.0
2023-03-09 12:30:00,16.11,16.13,15.73,15.86,648048.0,15.779,15.7986,15.4068,15.5342,648048.0
2023-03-09 13:00:00,15.85,15.9,15.52,15.58,535091.0,15.5244,15.5734,15.2012,15.2599,535091.0
2023-03-09 13:30:00,15.58,15.58,15.24,15.33,847894.0,15.2599,15.2599,14.9269,15.0151,847894.0
2023-03-09 14:00:00,15.32,15.37,15.16,15.27,743164.0,15.0053,15.0542,14.8486,14.9563,743164.0
2023-03-09 14:30:00,15.26,15.45,15.19,15.23,493109.0,14.9465,15.1326,14.8779,14.9171,493109.0
2023-03-09 15:00:00,15.23,15.28,14.81,14.87,1035548.0,14.9171,14.9661,14.5057,14.5645,1035548.0
2023-03-09 15:30:00,14.87,15.09,14.84,14.89,1216416.0,14.5645,14.78,14.5351,14.5841,1216416.0
2023-03-10 09:30:00,15.09,15.16,14.06,14.38,4215446.0,14.78,14.8486,13.7712,14.0846,4215446.0
2023-03-10 10:00:00,14.38,14.77,14.22,14.39,2223859.0,14.0846,14.4666,13.9279,14.0944,2223859.0
2023-03-10 10:30:00,14.39,14.83,14.32,14.81,1625374.0,14.0944,14.5253,14.0258,14.5057,1625374.0
2023-03-10 11:00:00,14.8,15.05,14.64,15.04,1475069.0,14.496,14.7408,14.3392,14.731,1475069.0
2023-03-10 11:30:00,15.03,15.24,14.65,14.69,1767051.0,14.7212,14.9269,14.349,14.3882,1767051.0
2023-03-10 12:00:00,14.67,14.78,14.4,14.55,907405.0,14.3686,14.4764,14.1042,14.2511,907405.0
2023-03-10 12:30:00,14.57,14.78,14.3,14.32,1017446.0,14.2707,14.4764,14.0062,14.0258,1017446.0
2023-03-10 13:00:00,14.31,14.39,14.04,14.06,1210335.0,14.016,14.0944,13.7516,13.7712,1210335.0
2023-03-10 13:30:00,14.06,14.09,13.81,13.88,1345818.0,13.7712,13.8005,13.5263,13.5949,1345818.0
2023-03-10 14:00:00,13.88,14.23,13.88,13.96,1303946.0,13.5949,13.9377,13.5949,13.6732,1303946.0
2023-03-10 14:30:00,13.95,14.27,13.95,14.18,1217050.0,13.6634,13.9768,13.6634,13.8887,1217050.0
2023-03-10 15:00:00,14.18,14.32,14.07,14.16,1101110.0,13.8887,14.0258,13.7809,13.8691,1101110.0
2023-03-10 15:30:00,14.16,14.17,13.91,14.04,1270799.0,13.8691,13.8789,13.6242,13.7516,1270799.0
2023-03-13 09:30:00,13.52,13.85,13.15,13.72,5151345.0,13.2422,13.5655,12.8798,13.4381,5151345.0
2023-03-13 10:00:00,13.71,13.85,13.43,13.48,2317799.0,13.4283,13.5655,13.1541,13.2031,2317799.0
2023-03-13 10:30:00,13.48,13.93,13.48,13.84,1852628.0,13.2031,13.6438,13.2031,13.5557,1852628.0
2023-03-13 11:00:00,13.86,14.38,13.8,14.36,2212190.0,13.5753,14.0846,13.5165,14.065,2212190.0
2023-03-13 11:30:00,14.36,14.46,14.09,14.34,1644625.0,14.065,14.1629,13.8005,14.0454,1644625.0
2023-03-13 12:00:00,14.35,14.51,13.99,14.07,1692330.0,14.0552,14.2119,13.7026,13.7809,1692330.0
2023-03-13 12:30:00,14.07,14.26,13.89,13.96,1292017.0,13.7809,13.967,13.6046,13.6732,1292017.0
2023-03-13 13:00:00,13.97,14.14,13.8,13.99,817598.0,13.683,13.8495,13.5165,13.7026,817598.0
2023-03-13 13:30:00,13.98,14.23,13.89,14.18,894867.0,13.6928,13.9377,13.6046,13.8887,894867.0
2023-03-13 14:00:00,14.17,14.41,14.17,14.34,670682.0,13.8789,14.114,13.8789,14.0454,670682.0
2023-03-13 14:30:00,14.35,14.5,14.21,14.35,878117.0,14.0552,14.2021,13.9181,14.0552,878117.0
2023-03-13 15:00:00,14.34,14.54,14.13,14.18,1216596.0,14.0454,14.2413,13.8397,13.8887,1216596.0
2023-03-13 15:30:00,14.19,14.44,14.02,14.02,1456632.0,13.8985,14.1433,13.732,13.732,1456632.0
2023-03-14 09:30:00,14.75,15.14,14.71,15.04,4286157.0,14.447,14.829,14.4078,14.731,4286157.0
2023-03-14 10:00:00,15.05,15.25,14.91,15.23,1723603.0,14.7408,14.9367,14.6037,14.9171,1723603.0
2023-03-14 10:30:00,15.23,15.41,15.17,15.17,2693480.0,14.9171,15.0934,14.8584,14.8584,2693480.0
2023-03-14 11:00:00,15.18,15.46,15.16,15.44,1204058.0,14.8681,15.1424,14.8486,15.1228,1204058.0
2023-03-14 11:30:00,15.45,15.51,15.39,15.45,798555.0,15.1326,15.1914,15.0738,15.1326,798555.0
2023-03-14 12:00:00,15.45,15.53,15.24,15.24,994291.0,15.1326,15.211,14.9269,14.9269,994291.0
2023-03-14 12:30:00,15.24,15.36,15.2,15.28,694390.0,14.9269,15.0444,14.8877,14.9661,694390.0
2023-03-14 13:00:00,15.3,15.32,14.85,15.09,1008126.0,14.9857,15.0053,14.5449,14.78,1008126.0
2023-03-14 13:30:00,15.06,15.14,14.84,14.87,750933.0,14.7506,14.829,14.5351,14.5645,750933.0
2023-03-14 14:00:00,14.87,14.99,14.63,14.97,1455523.0,14.5645,14.682,14.3294,14.6625,1455523.0
2023-03-14 14:30:00,14.97,15.0,14.8,14.83,370553.0,14.6625,14.6918,14.496,14.5253,370553.0
2023-03-14 15:00:00,14.85,14.89,14.55,14.69,1050610.0,14.5449,14.5841,14.2511,14.3882,1050610.0
2023-03-14 15:30:00,14.68,15.29,14.63,15.26,1348179.0,14.3784,14.9759,14.3294,14.9465,1348179.0
2023-03-15 09:30:00,14.62,14.84,14.2,14.21,3887500.0,14.3197,14.5351,13.9083,13.9181,3887500.0
2023-03-15 10:00:00,14.2,14.3,14.02,14.13,2580131.0,13.9083,14.0062,13.732,13.8397,2580131.0
2023-03-15 10:30:00,14.13,14.21,13.93,14.19,2151491.0,13.8397,13.9181,13.6438,13.8985,2151491.0
2023-03-15 11:00:00,14.18,14.3,14.05,14.08,1520915.0,13.8887,14.0062,13.7614,13.7907,1520915.0
2023-03-15 11:30:00,14.07,14.36,14.04,14.09,1562153.0,13.7809,14.065,13.7516,13.8005,1562153.0
2023-03-15 12:00:00,14.09,14.17,13.76,13.88,1806198.0,13.8005,13.8789,13.4773,13.5949,1806198.0
2023-03-15 12:30:00,13.88,13.99,13.78,13.82,789359.0,13.5949,13.7026,13.4969,13.5361,789359.0
2023-03-15 13:00:00,13.83,14.12,13.8,14.11,680511.0,13.5459,13.8299,13.5165,13.8201,680511.0
2023-03-15 13:30:00,14.1,14.15,13.88,14.1,1079081.0,13.8103,13.8593,13.5949,13.8103,1079081.0
2023-03-15 14:00:00,14.1,14.58,13.97,14.46,1764860.0,13.8103,14.2805,13.683,14.1629,1764860.0
2023-03-15 14:30:00,14.47,14.64,14.39,14.6,1484133.0,14.1727,14.3392,14.0944,14.3001,1484133.0
2023-03-15 15:00:00,14.6,14.79,14.5,14.78,1419020.0,14.3001,14.4862,14.2021,14.4764,1419020.0
2023-03-15 15:30:00,14.76,14.81,14.32,14.7,1368527.0,14.4568,14.5057,14.0258,14.398,1368527.0
2023-03-16 09:30:00,14.45,15.05,14.3,15.05,2337550.0,14.1531,14.7408,14.0062,14.7408,2337550.0
2023-03-16 10:00:00,15.04,15.12,14.79,14.99,1550427.0,14.731,14.8094,14.4862,14.682,1550427.0
2023-03-16 10:30:00,14.99,15.49,14.9,15.38,3240940.0,14.682,15.1718,14.5939,15.064,3240940.0
2023-03-16 11:00:00,15.38,15.66,15.34,15.65,2279676.0,15.064,15.3383,15.0249,15.3285,2279676.0
2023-03-16 11:30:00,15.66,15.98,15.56,15.89,2981470.0,15.3383,15.6517,15.2403,15.5636,2981470.0
2023-03-16 12:00:00,15.89,15.95,15.6,15.73,1225424.0,15.5636,15.6223,15.2795,15.4068,1225424.0
2023-03-16 12:30:00,15.73,16.0,15.69,15.99,1058017.0,15.4068,15.6713,15.3677,15.6615,1058017.0
2023-03-16 13:00:00,15.99,16.12,15.87,16.01,984405.0,15.6615,15.7888,15.544,15.6811,984405.0
2023-03-16 13:30:00,16.01,16.03,15.83,15.93,448854.0,15.6811,15.7007,15.5048,15.6027,448854.0
2023-03-16 14:00:00,15.92,16.07,15.86,16.07,427570.0,15.5929,15.7399,15.5342,15.7399,427570.0
2023-03-16 14:30:00,16.07,16.19,15.96,16.14,530732.0,15.7399,15.8574,15.6321,15.8084,530732.0
2023-03-16 15:00:00,16.14,16.52,16.09,16.49,1000450.0,15.8084,16.1806,15.7595,16.1512,1000450.0
2023-03-16 15:30:00,16.48,16.48,16.3,16.42,1336238.0,16.1414,16.1414,15.9651,16.0827,1336238.0
2023-03-17 09:30:00,16.61,16.81,16.23,16.46,1991992.0,16.2688,16.4647,15.8966,16.1218,1991992.0
2023-03-17 10:00:00,16.48,16.89,16.27,16.38,1353606.0,16.1414,16.543,15.9358,16.0435,1353606.0
2023-03-17 10:30:00,16.38,16.46,15.87,16.04,1154521.0,16.0435,16.1218,15.544,15.7105,1154521.0
2023-03-17 11:00:00,16.02,16.23,15.86,16.05,750131.0,15.6909,15.8966,15.5342,15.7203,750131.0
2023-03-17 11:30:00,16.04,16.17,15.86,16.14,416201.0,15.7105,15.8378,15.5342,15.8084,416201.0
2023-03-17 12:00:00,16.15,16.23,16.0,16.18,380651.0,15.8182,15.8966,15.6713,15.8476,380651.0
2023-03-17 12:30:00,16.18,16.38,16.03,16.13,597598.0,15.8476,16.0435,15.7007,15.7986,597598.0
2023-03-17 13:00:00,16.13,16.41,16.12,16.29,297153.0,15.7986,16.0729,15.7888,15.9553,297153.0
2023-03-17 13:30:00,16.28,16.38,16.15,16.25,311620.0,15.9455,16.0435,15.8182,15.9162,311620.0
2023-03-17 14:00:00,16.26,16.36,15.98,15.99,399102.0,15.926,16.0239,15.6517,15.6615,399102.0
2023-03-17 14:30:00,15.98,16.07,15.83,16.03,487078.0,15.6517,15.7399,15.5048,15.7007,487078.0
2023-03-17 15:00:00,16.04,16.26,15.97,16.24,456263.0,15.7105,15.926,15.6419,15.9064,456263.0
2023-03-17 15:30:00,16.24,16.26,16.05,16.13,819097.0,15.9064,15.926,15.7203,15.7986,819097.0
2023-03-20 09:30:00,16.14,16.32,15.79,16.0,1887441.0,15.8084,15.9847,15.4656,15.6713,1887441.0
2023-03-20 10:00:00,16.02,16.2,15.84,16.14,925571.0,15.6909,15.8672,15.5146,15.8084,925571.0
2023-03-20 10:30:00,16.16,16.18,15.92,16.17,428710.0,15.828,15.8476,15.5929,15.8378,428710.0
2023-03-20 11:00:00,16.16,16.44,16.14,16.42,658156.0,15.828,16.1023,15.8084,16.0827,658156.0
2023-03-20 11:30:00,16.44,16.46,16.11,16.12,508114.0,16.1023,16.1218,15.779,15.7888,508114.0
2023-03-20 12:00:00,16.11,16.19,15.96,16.19,374272.0,15.779,15.8574,15.6321,15.8574,374272.0
2023-03-20 12:30:00,16.19,16.38,16.15,16.33,289399.0,15.8574,16.0435,15.8182,15.9945,289399.0
2023-03-20 13:00:00,16.34,16.46,16.31,16.43,338620.0,16.0043,16.1218,15.9749,16.0925,338620.0
2023-03-20 13:30:00,16.42,16.58,16.42,16.57,422149.0,16.0827,16.2394,16.0827,16.2296,422149.0
2023-03-20 14:00:00,16.56,16.64,16.42,16.56,349721.0,16.2198,16.2982,16.0827,16.2198,349721.0
2023-03-20 14:30:00,16.57,16.65,16.42,16.54,444292.0,16.2296,16.3079,16.0827,16.2002,444292.0
2023-03-20 15:00:00,16.53,16.62,16.47,16.55,282708.0,16.1904,16.2786,16.1316,16.21,282708.0
2023-03-20 15:30:00,16.53,16.79,16.52,16.62,809226.0,16.1904,16.4451,16.1806,16.2786,809226.0
2023-03-21 09:30:00,17.01,17.4,16.98,17.38,1902005.0,16.6855,17.0681,16.6561,17.0485,1902005.0
2023-03-21 10:00:00,17.39,17.53,16.75,16.83,1599354.0,17.0583,17.1956,16.4305,16.509,1599354.0
2023-03-21 10:30:00,16.82,16.89,16.33,16.43,960027.0,16.4992,16.5678,16.0185,16.1166,960027.0
2023-03-21 11:00:00,16.44,16.7,16.4,16.49,767360.0,16.1264,16.3815,16.0872,16.1755,767360.0
2023-03-21 11:30:00,16.5,16.54,15.94,16.03,953664.0,16.1853,16.2245,15.636,15.7242,953664.0
2023-03-21 12:00:00,16.02,16.33,16.0,16.29,514945.0,15.7144,16.0185,15.6948,15.9793,514945.0
2023-03-21 12:30:00,16.29,16.38,16.23,16.33,399266.0,15.9793,16.0676,15.9204,16.0185,399266.0
2023-03-21 13:00:00,16.33,16.52,16.26,16.5,268728.0,16.0185,16.2049,15.9499,16.1853,268728.0
2023-03-21 13:30:00,16.52,16.56,16.39,16.4,294335.0,16.2049,16.2441,16.0774,16.0872,294335.0
2023-03-21 14:00:00,16.4,16.5,16.36,16.48,226665.0,16.0872,16.1853,16.0479,16.1657,226665.0
2023-03-21 14:30:00,16.49,16.74,16.49,16.7,360617.0,16.1755,16.4207,16.1755,16.3815,360617.0
2023-03-21 15:00:00,16.68,16.8,16.68,16.76,327140.0,16.3618,16.4796,16.3618,16.4403,327140.0
2023-03-21 15:30:00,16.76,16.89,16.62,16.66,852307.0,16.4403,16.5678,16.303,16.3422,852307.0
2023-03-22 09:30:00,16.68,17.21,16.63,17.18,1153193.0,16.3618,16.8817,16.3128,16.8523,1153193.0
2023-03-22 10:00:00,17.17,17.33,17.09,17.27,943264.0,16.8425,16.9994,16.764,16.9406,943264.0
2023-03-22 10:30:00,17.27,17.28,17.02,17.13,366292.0,16.9406,16.9504,16.6954,16.8033,366292.0
2023-03-22 11:00:00,17.13,17.18,16.98,17.14,320327.0,16.8033,16.8523,16.6561,16.8131,320327.0
2023-03-22 11:30:00,17.15,17.25,17.14,17.21,288349.0,16.8229,16.921,16.8131,16.8817,288349.0
2023-03-22 12:00:00,17.21,17.21,16.91,16.96,415546.0,16.8817,16.8817,16.5875,16.6365,415546.0
2023-03-22 12:30:00,16.95,17.06,16.93,17.01,232790.0,16.6267,16.7346,16.6071,16.6855,232790.0
2023-03-22 13:00:00,16.99,17.16,16.93,17.16,291471.0,16.6659,16.8327,16.6071,16.8327,291471.0
2023-03-22 13:30:00,17.16,17.27,17.14,17.26,317352.0,16.8327,16.9406,16.8131,16.9308,317352.0
2023-03-22 14:00:00,17.26,17.71,17.2,17.54,2246112.0,16.9308,17.3722,16.8719,17.2054,2246112.0
2023-03-22 14:30:00,17.55,18.02,17.02,17.3,2690458.0,17.2152,17.6763,16.6954,16.97,2690458.0
2023-03-22 15:00:00,17.29,17.61,16.78,17.49,1642043.0,16.9602,17.2741,16.4599,17.1564,1642043.0
2023-03-22 15:30:00,17.49,17.51,16.21,16.21,2078733.0,17.1564,17.176,15.9008,15.9008,2078733.0
2023-03-23 09:30:00,17.01,17.55,17.0,17.49,2216254.0,16.6855,17.2152,16.6757,17.1564,2216254.0
2023-03-23 10:00:00,17.5,17.77,17.5,17.7,1203475.0,17.1662,17.431,17.1662,17.3624,1203475.0
2023-03-23 10:30:00,17.69,17.99,17.62,17.93,1147962.0,17.3526,17.6469,17.2839,17.588,1147962.0
2023-03-23 11:00:00,17.94,18.17,17.94,17.96,1301833.0,17.5978,17.8234,17.5978,17.6174,1301833.0
2023-03-23 11:30:00,17.96,18.16,17.92,18.08,760272.0,17.6174,17.8136,17.5782,17.7351,760272.0
2023-03-23 12:00:00,18.09,18.11,17.82,17.96,720960.0,17.7449,17.7646,17.4801,17.6174,720960.0
2023-03-23 12:30:00,17.96,18.02,17.8,17.84,562999.0,17.6174,17.6763,17.4605,17.4997,562999.0
2023-03-23 13:00:00,17.84,17.94,17.61,17.7,774957.0,17.4997,17.5978,17.2741,17.3624,774957.0
2023-03-23 13:30:00,17.69,17.86,17.52,17.54,483252.0,17.3526,17.5193,17.1858,17.2054,483252.0
2023-03-23 14:00:00,17.55,17.64,17.1,17.1,669897.0,17.2152,17.3035,16.7738,16.7738,669897.0
2023-03-23 14:30:00,17.1,17.18,16.63,16.94,1507918.0,16.7738,16.8523,16.3128,16.6169,1507918.0
2023-03-23 15:00:00,16.94,17.29,16.78,17.13,1351548.0,16.6169,16.9602,16.4599,16.8033,1351548.0
2023-03-23 15:30:00,17.09,17.71,16.98,17.5,1304093.0,16.764,17.3722,16.6561,17.1662,1304093.0
2023-03-24 09:30:00,17.07,17.21,16.55,17.02,2607955.0,16.7444,16.8817,16.2343,16.6954,2607955.0
2023-03-24 10:00:00,17.02,17.09,16.55,16.78,1483367.0,16.6954,16.764,16.2343,16.4599,1483367.0
2023-03-24 10:30:00,16.79,16.86,16.47,16.52,1128670.0,16.4697,16.5384,16.1558,16.2049,1128670.0
2023-03-24 11:00:00,16.51,16.55,16.07,16.19,1706841.0,16.1951,16.2343,15.7635,15.8812,1706841.0
2023-03-24 11:30:00,16.18,16.51,16.04,16.45,1659808.0,15.8714,16.1951,15.734,16.1362,1659808.0
2023-03-24 12:00:00,16.46,16.61,16.11,16.25,1005184.0,16.146,16.2932,15.8027,15.94,1005184.0
2023-03-24 12:30:00,16.25,16.49,16.24,16.34,609805.0,15.94,16.1755,15.9302,16.0283,609805.0
2023-03-24 13:00:00,16.34,16.45,16.23,16.35,496846.0,16.0283,16.1362,15.9204,16.0381,496846.0
2023-03-24 13:30:00,16.36,16.44,16.16,16.27,704039.0,16.0479,16.1264,15.8518,15.9597,704039.0
2023-03-24 14:00:00,16.28,16.38,16.23,16.28,528910.0,15.9695,16.0676,15.9204,15.9695,528910.0
2023-03-24 14:30:00,16.29,16.45,16.27,16.39,462099.0,15.9793,16.1362,15.9597,16.0774,462099.0
2023-03-24 15:00:00,16.4,16.6,16.26,16.51,678465.0,16.0872,16.2834,15.9499,16.1951,678465.0
2023-03-24 15:30:00,16.51,16.59,16.34,16.55,935394.0,16.1951,16.2736,16.0283,16.2343,935394.0
2023-03-27 09:30:00,16.76,16.92,16.42,16.68,2245036.0,16.4403,16.5973,16.1068,16.3618,2245036.0
2023-03-27 10:00:00,16.69,16.77,16.39,16.42,994722.0,16.3717,16.4501,16.0774,16.1068,994722.0
2023-03-27 10:30:00,16.42,16.44,16.2,16.21,980176.0,16.1068,16.1264,15.891,15.9008,980176.0
2023-03-27 11:00:00,16.21,16.25,15.97,16.09,1093441.0,15.9008,15.94,15.6654,15.7831,1093441.0
2023-03-27 11:30:00,16.08,16.13,15.81,15.89,893401.0,15.7733,15.8223,15.5084,15.5869,893401.0
2023-03-27 12:00:00,15.88,16.09,15.84,16.09,699012.0,15.5771,15.7831,15.5379,15.7831,699012.0
2023-03-27 12:30:00,16.09,16.11,15.84,16.06,773607.0,15.7831,15.8027,15.5379,15.7537,773607.0
2023-03-27 13:00:00,16.07,16.22,16.04,16.19,617694.0,15.7635,15.9106,15.734,15.8812,617694.0
2023-03-27 13:30:00,16.19,16.28,16.16,16.16,509549.0,15.8812,15.9695,15.8518,15.8518,509549.0
2023-03-27 14:00:00,16.17,16.3,16.08,16.26,435959.0,15.8616,15.9891,15.7733,15.9499,435959.0
2023-03-27 14:30:00,16.26,16.41,16.26,16.38,460082.0,15.9499,16.097,15.9499,16.0676,460082.0
2023-03-27 15:00:00,16.38,16.43,16.19,16.22,460516.0,16.0676,16.1166,15.8812,15.9106,460516.0
2023-03-27 15:30:00,16.22,16.24,15.93,15.96,952575.0,15.9106,15.9302,15.6261,15.6556,952575.0
2023-03-28 09:30:00,15.86,15.88,15.16,15.2,2718290.0,15.5575,15.5771,14.8708,14.9101,2718290.0
2023-03-28 10:00:00,15.19,15.38,15.09,15.2,1431724.0,14.9003,15.0866,14.8022,14.9101,1431724.0
2023-03-28 10:30:00,15.2,15.22,14.9,15.01,1512283.0,14.9101,14.9297,14.6158,14.7237,1512283.0
2023-03-28 11:00:00,15.02,15.29,15.02,15.18,1042174.0,14.7335,14.9984,14.7335,14.8905,1042174.0
2023-03-28 11:30:00,15.18,15.32,15.12,15.2,448641.0,14.8905,15.0278,14.8316,14.9101,448641.0
2023-03-28 12:00:00,15.2,15.22,14.97,15.0,617116.0,14.9101,14.9297,14.6845,14.7139,617116.0
2023-03-28 12:30:00,14.99,15.39,14.94,15.29,1139355.0,14.7041,15.0964,14.655,14.9984,1139355.0
2023-03-28 13:00:00,15.3,15.31,15.14,15.26,410820.0,15.0082,15.018,14.8512,14.9689,410820.0
2023-03-28 13:30:00,15.26,15.29,15.06,15.12,444688.0,14.9689,14.9984,14.7727,14.8316,444688.0
2023-03-28 14:00:00,15.12,15.26,15.12,15.23,282493.0,14.8316,14.9689,14.8316,14.9395,282493.0
2023-03-28 14:30:00,15.23,15.36,15.21,15.31,629765.0,14.9395,15.067,14.9199,15.018,629765.0
2023-03-28 15:00:00,15.32,15.43,15.26,15.29,480734.0,15.0278,15.1357,14.9689,14.9984,480734.0
2023-03-28 15:30:00,15.29,15.62,15.24,15.6,1275299.0,14.9984,15.3221,14.9493,15.3024,1275299.0
2023-03-29 09:30:00,16.34,16.87,16.34,16.71,4267175.0,16.0283,16.5482,16.0283,16.3913,4267175.0
2023-03-29 10:00:00,16.71,16.8,16.59,16.64,1272308.0,16.3913,16.4796,16.2736,16.3226,1272308.0
2023-03-29 10:30:00,16.65,16.68,16.3,16.35,1222133.0,16.3324,16.3618,15.9891,16.0381,1222133.0
2023-03-29 11:00:00,16.35,16.69,16.34,16.65,689085.0,16.0381,16.3717,16.0283,16.3324,689085.0
2023-03-29 11:30:00,16.66,16.75,16.65,16.7,489591.0,16.3422,16.4305,16.3324,16.3815,489591.0
2023-03-29 12:00:00,16.7,16.88,16.63,16.8,778322.0,16.3815,16.558,16.3128,16.4796,778322.0
2023-03-29 12:30:00,16.8,16.85,16.66,16.69,368553.0,16.4796,16.5286,16.3422,16.3717,368553.0
2023-03-29 13:00:00,16.7,16.89,16.69,16.89,520562.0,16.3815,16.5678,16.3717,16.5678,520562.0
2023-03-29 13:30:00,16.88,16.92,16.72,16.86,790091.0,16.558,16.5973,16.4011,16.5384,790091.0
2023-03-29 14:00:00,16.87,16.91,16.77,16.91,354291.0,16.5482,16.5875,16.4501,16.5875,354291.0
2023-03-29 14:30:00,16.91,17.11,16.9,17.11,996078.0,16.5875,16.7836,16.5776,16.7836,996078.0
2023-03-29 15:00:00,17.11,17.45,17.03,17.45,1210113.0,16.7836,17.1172,16.7052,17.1172,1210113.0
2023-03-29 15:30:00,17.44,17.46,17.04,17.13,1380134.0,17.1073,17.127,16.715,16.8033,1380134.0
2023-03-30 09:30:00,17.76,18.02,17.68,17.98,2762367.0,17.4212,17.6763,17.3428,17.637,2762367.0
2023-03-30 10:00:00,17.98,18.1,17.75,18.03,1422808.0,17.637,17.7548,17.4114,17.6861,1422808.0
2023-03-30 10:30:00,18.04,18.17,17.94,18.12,994911.0,17.6959,17.8234,17.5978,17.7744,994911.0
2023-03-30 11:00:00,18.13,18.29,18.04,18.09,928049.0,17.7842,17.9411,17.6959,17.7449,928049.0
2023-03-30 11:30:00,18.1,18.1,17.91,18.0,471456.0,17.7548,17.7548,17.5684,17.6567,471456.0
2023-03-30 12:00:00,18.0,18.0,17.8,17.92,509542.0,17.6567,17.6567,17.4605,17.5782,509542.0
2023-03-30 12:30:00,17.91,17.94,17.78,17.85,540739.0,17.5684,17.5978,17.4409,17.5095,540739.0
2023-03-30 13:00:00,17.85,17.96,17.82,17.82,489013.0,17.5095,17.6174,17.4801,17.4801,489013.0
2023-03-30 13:30:00,17.82,17.82,17.59,17.75,528852.0,17.4801,17.4801,17.2545,17.4114,528852.0
2023-03-30 14:00:00,17.75,17.93,17.73,17.92,497521.0,17.4114,17.588,17.3918,17.5782,497521.0
2023-03-30 14:30:00,17.92,17.97,17.86,17.95,352037.0,17.5782,17.6272,17.5193,17.6076,352037.0
2023-03-30 15:00:00,17.95,18.05,17.86,18.01,431108.0,17.6076,17.7057,17.5193,17.6665,431108.0
2023-03-30 15:30:00,18.01,18.04,17.89,17.95,664599.0,17.6665,17.6959,17.5488,17.6076,664599.0
2023-03-31 09:30:00,17.56,18.09,17.43,17.78,2263670.0,17.2251,17.7449,17.0975,17.4409,2263670.0
2023-03-31 10:00:00,17.78,17.9,17.71,17.77,675709.0,17.4409,17.5586,17.3722,17.431,675709.0
2023-03-31 10:30:00,17.76,18.06,17.75,17.99,608069.0,17.4212,17.7155,17.4114,17.6469,608069.0
2023-03-31 11:00:00,17.99,18.07,17.9,18.03,448040.0,17.6469,17.7253,17.5586,17.6861,448040.0
2023-03-31 11:30:00,18.03,18.16,18.0,18.13,477051.0,17.6861,17.8136,17.6567,17.7842,477051.0
2023-03-31 12:00:00,18.13,18.34,18.11,18.32,570369.0,17.7842,17.9902,17.7646,17.9706,570369.0
2023-03-31 12:30:00,18.31,18.32,18.18,18.2,295830.0,17.9607,17.9706,17.8332,17.8528,295830.0
2023-03-31 13:00:00,18.19,18.22,18.09,18.09,289132.0,17.843,17.8725,17.7449,17.7449,289132.0
2023-03-31 13:30:00,18.09,18.11,17.95,18.01,311938.0,17.7449,17.7646,17.6076,17.6665,311938.0
2023-03-31 14:00:00,18.01,18.11,17.98,18.02,238886.0,17.6665,17.7646,17.637,17.6763,238886.0
2023-03-31 14:30:00,18.02,18.07,17.96,18.03,226133.0,17.6763,17.7253,17.6174,17.6861,226133.0
2023-03-31 15:00:00,18.03,18.28,18.03,18.28,606311.0,17.6861,17.9313,17.6861,17.9313,606311.0
2023-03-31 15:30:00,18.27,18.33,18.02,18.27,1523073.0,17.9215,17.9804,17.6763,17.9215,1523073.0
2023-04-03 09:30:00,17.92,18.16,17.71,17.76,1460851.0,17.5782,17.8136,17.3722,17.4212,1460851.0
2023-04-03 10:00:00,17.76,17.93,17.53,17.9,1390560.0,17.4212,17.588,17.1956,17.5586,1390560.0
2023-04-03 10:30:00,17.92,17.98,17.43,17.45,866849.0,17.5782,17.637,17.0975,17.1172,866849.0
2023-04-03 11:00:00,17.46,17.52,17.32,17.45,596695.0,17.127,17.1858,16.9896,17.1172,596695.0
2023-04-03 11:30:00,17.44,17.48,17.29,17.38,349106.0,17.1073,17.1466,16.9602,17.0485,349106.0
2023-04-03 12:00:00,17.38,17.52,17.32,17.32,368716.0,17.0485,17.1858,16.9896,16.9896,368716.0
2023-04-03 12:30:00,17.32,17.37,17.21,17.21,432010.0,16.9896,17.0387,16.8817,16.8817,432010.0
2023-04-03 13:00:00,17.2,17.27,17.14,17.15,331603.0,16.8719,16.9406,16.8131,16.8229,331603.0
2023-04-03 13:30:00,17.15,17.34,17.15,17.31,242715.0,16.8229,17.0093,16.8229,16.9798,242715.0
2023-04-03 14:00:00,17.31,17.38,17.26,17.37,219410.0,16.9798,17.0485,16.9308,17.0387,219410.0
2023-04-03 14:30:00,17.37,17.59,17.35,17.56,293144.0,17.0387,17.2545,17.0191,17.2251,293144.0
2023-04-03 15:00:00,17.56,17.66,17.52,17.64,485325.0,17.2251,17.3231,17.1858,17.3035,485325.0
2023-04-03 15:30:00,17.64,17.82,17.63,17.79,740462.0,17.3035,17.4801,17.2937,17.4507,740462.0
2023-04-04 09:30:00,17.87,17.9,17.2,17.49,1055219.0,17.5291,17.5586,16.8719,17.1564,1055219.0
2023-04-04 10:00:00,17.5,17.75,17.28,17.39,744672.0,17.1662,17.4114,16.9504,17.0583,744672.0
2023-04-04 10:30:00,17.4,17.61,17.29,17.37,855014.0,17.0681,17.2741,16.9602,17.0387,855014.0
2023-04-04 11:00:00,17.35,17.35,17.03,17.22,818231.0,17.0191,17.0191,16.7052,16.8915,818231.0
2023-04-04 11:30:00,17.21,17.25,17.08,17.09,422674.0,16.8817,16.921,16.7542,16.764,422674.0
2023-04-04 12:00:00,17.08,17.14,16.84,17.05,852012.0,16.7542,16.8131,16.5188,16.7248,852012.0
2023-04-04 12:30:00,17.05,17.14,16.98,17.07,282549.0,16.7248,16.8131,16.6561,16.7444,282549.0
2023-04-04 13:00:00,17.07,17.16,16.98,17.12,391985.0,16.7444,16.8327,16.6561,16.7934,391985.0
2023-04-04 13:30:00,17.12,17.18,17.06,17.12,390241.0,16.7934,16.8523,16.7346,16.7934,390241.0
2023-04-04 14:00:00,17.11,17.14,16.92,16.92,282856.0,16.7836,16.8131,16.5973,16.5973,282856.0
2023-04-04 14:30:00,16.92,16.99,16.78,16.8,562250.0,16.5973,16.6659,16.4599,16.4796,562250.0
2023-04-04 15:00:00,16.79,16.87,16.57,16.57,710972.0,16.4697,16.5482,16.2539,16.2539,710972.0
2023-04-04 15:30:00,16.59,16.8,16.52,16.78,895118.0,16.2736,16.4796,16.2049,16.4599,895118.0
2023-04-05 09:30:00,16.25,16.3,15.8,15.95,3057158.0,15.94,15.9891,15.4986,15.6458,3057158.0
2023-04-05 10:00:00,15.97,16.08,15.73,15.76,1480217.0,15.6654,15.7733,15.43,15.4594,1480217.0
2023-04-05 10:30:00,15.76,15.81,15.49,15.57,1689704.0,15.4594,15.5084,15.1945,15.273,1689704.0
2023-04-05 11:00:00,15.57,15.67,15.47,15.54,915118.0,15.273,15.3711,15.1749,15.2436,915118.0
2023-04-05 11:30:00,15.55,15.7,15.55,15.69,629884.0,15.2534,15.4005,15.2534,15.3907,629884.0
2023-04-05 12:00:00,15.7,15.7,15.43,15.48,739335.0,15.4005,15.4005,15.1357,15.1847,739335.0
2023-04-05 12:30:00,15.47,15.57,15.42,15.42,528379.0,15.1749,15.273,15.1259,15.1259,528379.0
2023-04-05 13:00:00,15.43,15.54,15.39,15.51,669567.0,15.1357,15.2436,15.0964,15.2142,669567.0
2023-04-05 13:30:00,15.51,15.62,15.51,15.61,367786.0,15.2142,15.3221,15.2142,15.3123,367786.0
2023-04-05 14:00:00,15.61,15.78,15.6,15.63,445033.0,15.3123,15.479,15.3024,15.3319,445033.0
2023-04-05 14:30:00,15.63,15.88,15.62,15.8,424049.0,15.3319,15.5771,15.3221,15.4986,424049.0
2023-04-05 15:00:00,15.81,15.81,15.57,15.68,438546.0,15.5084,15.5084,15.273,15.3809,438546.0
2023-04-05 15:30:00,15.71,15.93,15.65,15.9,857741.0,15.4103,15.6261,15.3515,15.5967,857741.0
2023-04-06 09:30:00,15.44,15.45,15.1,15.44,2045214.0,15.1455,15.1553,14.812,15.1455,2045214.0
2023-04-06 10:00:00,15.44,15.87,15.42,15.64,1829621.0,15.1455,15.5673,15.1259,15.3417,1829621.0
2023-04-06 10:30:00,15.64,15.71,15.44,15.55,541450.0,15.3417,15.4103,15.1455,15.2534,541450.0
2023-04-06 11:00:00,15.56,15.76,15.55,15.67,447421.0,15.2632,15.4594,15.2534,15.3711,447421.0
2023-04-06 11:30:00,15.67,15.94,15.64,15.89,644636.0,15.3711,15.636,15.3417,15.5869,644636.0
2023-04-06 12:00:00,15.9,15.99,15.85,15.89,551939.0,15.5967,15.685,15.5477,15.5869,551939.0
2023-04-06 12:30:00,15.89,16.0,15.7,15.71,449238.0,15.5869,15.6948,15.4005,15.4103,449238.0
2023-04-06 13:00:00,15.72,15.86,15.67,15.81,232853.0,15.4202,15.5575,15.3711,15.5084,232853.0
2023-04-06 13:30:00,15.81,15.9,15.79,15.85,268102.0,15.5084,15.5967,15.4888,15.5477,268102.0
2023-04-06 14:00:00,15.87,15.9,15.81,15.83,173399.0,15.5673,15.5967,15.5084,15.5281,173399.0
2023-04-06 14:30:00,15.82,15.87,15.75,15.75,174711.0,15.5182,15.5673,15.4496,15.4496,174711.0
2023-04-06 15:00:00,15.76,15.8,15.69,15.74,217776.0,15.4594,15.4986,15.3907,15.4398,217776.0
2023-04-06 15:30:00,15.75,15.81,15.62,15.65,647526.0,15.4496,15.5084,15.3221,15.3515,647526.0
2023-04-10 09:30:00,15.24,15.69,15.15,15.56,1677562.0,14.9493,15.3907,14.861,15.2632,1677562.0
2023-04-10 10:00:00,15.56,15.8,15.54,15.66,989356.0,15.2632,15.4986,15.2436,15.3613,989356.0
2023-04-10 10:30:00,15.67,15.94,15.67,15.77,680215.0,15.3711,15.636,15.3711,15.4692,680215.0
2023-04-10 11:00:00,15.78,16.02,15.77,16.02,510876.0,15.479,15.7144,15.4692,15.7144,510876.0
2023-04-10 11:30:00,16.02,16.02,15.88,15.91,432044.0,15.7144,15.7144,15.5771,15.6065,432044.0
2023-04-10 12:00:00,15.91,16.02,15.79,15.98,648624.0,15.6065,15.7144,15.4888,15.6752,648624.0
2023-04-10 12:30:00,15.98,16.32,15.98,16.26,769931.0,15.6752,16.0087,15.6752,15.9499,769931.0
2023-04-10 13:00:00,16.27,16.3,16.21,16.28,550733.0,15.9597,15.9891,15.9008,15.9695,550733.0
2023-04-10 13:30:00,16.29,16.32,16.18,16.26,480485.0,15.9793,16.0087,15.8714,15.9499,480485.0
2023-04-10 14:00:00,16.25,16.39,16.22,16.34,349787.0,15.94,16.0774,15.9106,16.0283,349787.0
2023-04-10 14:30:00,16.34,16.48,16.29,16.47,319922.0,16.0283,16.1657,15.9793,16.1558,319922.0
2023-04-10 15:00:00,16.48,16.49,16.4,16.43,390022.0,16.1657,16.1755,16.0872,16.1166,390022.0
2023-04-10 15:30:00,16.43,16.48,16.36,16.45,964872.0,16.1166,16.1657,16.0479,16.1362,964872.0
2023-04-11 09:30:00,16.77,16.79,16.43,16.57,1600222.0,16.4501,16.4697,16.1166,16.2539,1600222.0
2023-04-11 10:00:00,16.57,16.66,16.43,16.61,569179.0,16.2539,16.3422,16.1166,16.2932,569179.0
2023-04-11 10:30:00,16.6,16.61,16.25,16.29,789215.0,16.2834,16.2932,15.94,15.9793,789215.0
2023-04-11 11:00:00,16.3,16.5,16.26,16.37,483297.0,15.9891,16.1853,15.9499,16.0578,483297.0
2023-04-11 11:30:00,16.38,16.5,16.34,16.46,336092.0,16.0676,16.1853,16.0283,16.146,336092.0
2023-04-11 12:00:00,16.46,16.56,16.36,16.4,271620.0,16.146,16.2441,16.0479,16.0872,271620.0
2023-04-11 12:30:00,16.41,16.42,16.27,16.32,381071.0,16.097,16.1068,15.9597,16.0087,381071.0
2023-04-11 13:00:00,16.33,16.34,16.21,16.32,249585.0,16.0185,16.0283,15.9008,16.0087,249585.0
2023-04-11 13:30:00,16.32,16.43,16.3,16.43,328399.0,16.0087,16.1166,15.9891,16.1166,328399.0
2023-04-11 14:00:00,16.43,16.47,16.34,16.46,190103.0,16.1166,16.1558,16.0283,16.146,190103.0
2023-04-11 14:30:00,16.47,16.52,16.41,16.46,232216.0,16.1558,16.2049,16.097,16.146,232216.0
2023-04-11 15:00:00,16.45,16.5,16.36,16.48,250138.0,16.1362,16.1853,16.0479,16.1657,250138.0
2023-04-11 15:30:00,16.48,16.49,16.11,16.21,866080.0,16.1657,16.1755,15.8027,15.9008,866080.0
2023-04-12 09:30:00,16.67,16.73,15.63,15.85,2921587.0,16.352,16.4109,15.3319,15.5477,2921587.0
2023-04-12 10:00:00,15.85,16.13,15.73,16.09,1037308.0,15.5477,15.8223,15.43,15.7831,1037308.0
2023-04-12 10:30:00,16.1,16.14,15.7,15.73,912432.0,15.7929,15.8321,15.4005,15.43,912432.0
2023-04-12 11:00:00,15.72,15.79,15.5,15.71,937351.0,15.4202,15.4888,15.2043,15.4103,937351.0
2023-04-12 11:30:00,15.71,15.9,15.64,15.87,497612.0,15.4103,15.5967,15.3417,15.5673,497612.0
2023-04-12 12:00:00,15.87,16.05,15.86,15.99,404211.0,15.5673,15.7439,15.5575,15.685,404211.0
2023-04-12 12:30:00,15.99,16.03,15.91,15.98,256426.0,15.685,15.7242,15.6065,15.6752,256426.0
2023-04-12 13:00:00,15.98,16.05,15.88,15.91,332119.0,15.6752,15.7439,15.5771,15.6065,332119.0
2023-04-12 13:30:00,15.92,15.96,15.77,15.84,328873.0,15.6163,15.6556,15.4692,15.5379,328873.0
2023-04-12 14:00:00,15.83,15.9,15.59,15.62,544182.0,15.5281,15.5967,15.2926,15.3221,544182.0
2023-04-12 14:30:00,15.61,15.61,15.44,15.51,911345.0,15.3123,15.3123,15.1455,15.2142,911345.0
2023-04-12 15:00:00,15.5,15.53,15.29,15.33,657253.0,15.2043,15.2338,14.9984,15.0376,657253.0
2023-04-12 15:30:00,15.32,15.47,15.27,15.3,1027178.0,15.0278,15.1749,14.9787,15.0082,1027178.0
2023-04-13 09:30:00,15.39,15.48,15.04,15.19,2108034.0,15.0964,15.1847,14.7531,14.9003,2108034.0
2023-04-13 10:00:00,15.2,15.52,15.12,15.46,1184422.0,14.9101,15.224,14.8316,15.1651,1184422.0
2023-04-13 10:30:00,15.46,15.49,15.34,15.37,593065.0,15.1651,15.1945,15.0474,15.0768,593065.0
2023-04-13 11:00:00,15.38,15.56,15.38,15.5,461129.0,15.0866,15.2632,15.0866,15.2043,461129.0
2023-04-13 11:30:00,15.5,15.7,15.49,15.69,827743.0,15.2043,15.4005,15.1945,15.3907,827743.0
2023-04-13 12:00:00,15.7,15.8,15.68,15.78,625387.0,15.4005,15.4986,15.3809,15.479,625387.0
2023-04-13 12:30:00,15.78,15.78,15.6,15.64,306564.0,15.479,15.479,15.3024,15.3417,306564.0
2023-04-13 13:00:00,15.65,15.75,15.58,15.73,287366.0,15.3515,15.4496,15.2828,15.43,287366.0
2023-04-13 13:30:00,15.74,15.82,15.7,15.8,504831.0,15.4398,15.5182,15.4005,15.4986,504831.0
2023-04-13 14:00:00,15.81,15.87,15.78,15.81,360652.0,15.5084,15.5673,15.479,15.5084,360652.0
2023-04-13 14:30:00,15.82,15.9,15.79,15.84,517969.0,15.5182,15.5967,15.4888,15.5379,517969.0
2023-04-13 15:00:00,15.85,15.95,15.83,15.89,569571.0,15.5477,15.6458,15.5281,15.5869,569571.0
2023-04-13 15:30:00,15.89,15.89,15.65,15.69,857430.0,15.5869,15.5869,15.3515,15.3907,857430.0
2023-04-14 09:30:00,15.64,16.18,15.54,16.1,1328501.0,15.3417,15.8714,15.2436,15.7929,1328501.0
2023-04-14 10:00:00,16.1,16.16,15.59,15.63,1471615.0,15.7929,15.8518,15.2926,15.3319,1471615.0
2023-04-14 10:30:00,15.64,15.68,15.44,15.58,735881.0,15.3417,15.3809,15.1455,15.2828,735881.0
2023-04-14 11:00:00,15.59,15.69,15.49,15.56,473939.0,15.2926,15.3907,15.1945,15.2632,473939.0
2023-04-14 11:30:00,15.57,15.58,15.37,15.42,592521.0,15.273,15.2828,15.0768,15.1259,592521.0
2023-04-14 12:00:00,15.43,15.43,15.27,15.31,470938.0,15.1357,15.1357,14.9787,15.018,470938.0
2023-04-14 12:30:00,15.29,15.31,15.13,15.21,529513.0,14.9984,15.018,14.8414,14.9199,529513.0
2023-04-14 13:00:00,15.21,15.34,15.16,15.16,392228.0,14.9199,15.0474,14.8708,14.8708,392228.0
2023-04-14 13:30:00,15.16,15.31,15.08,15.28,523250.0,14.8708,15.018,14.7924,14.9885,523250.0
2023-04-14 14:00:00,15.29,15.55,15.24,15.54,434189.0,14.9984,15.2534,14.9493,15.2436,434189.0
2023-04-14 14:30:00,15.55,15.6,15.48,15.54,281739.0,15.2534,15.3024,15.1847,15.2436,281739.0
2023-04-14 15:00:00,15.55,15.55,15.32,15.53,319286.0,15.2534,15.2534,15.0278,15.2338,319286.0
2023-04-14 15:30:00,15.52,15.64,15.48,15.59,465878.0,15.224,15.3417,15.1847,15.2926,465878.0
2023-04-17 09:30:00,15.1,15.42,14.99,15.16,2313652.0,14.812,15.1259,14.7041,14.8708,2313652.0
2023-04-17 10:00:00,15.17,15.37,15.1,15.23,615193.0,14.8806,15.0768,14.812,14.9395,615193.0
2023-04-17 10:30:00,15.23,15.29,15.05,15.24,534950.0,14.9395,14.9984,14.7629,14.9493,534950.0
2023-04-17 11:00:00,15.24,15.29,15.16,15.18,342360.0,14.9493,14.9984,14.8708,14.8905,342360.0
2023-04-17 11:30:00,15.18,15.18,15.05,15.09,656488.0,14.8905,14.8905,14.7629,14.8022,656488.0
2023-04-17 12:00:00,15.08,15.08,14.95,15.03,847135.0,14.7924,14.7924,14.6648,14.7433,847135.0
2023-04-17 12:30:00,15.03,15.12,15.0,15.12,471895.0,14.7433,14.8316,14.7139,14.8316,471895.0
2023-04-17 13:00:00,15.13,15.18,15.08,15.16,445587.0,14.8414,14.8905,14.7924,14.8708,445587.0
2023-04-17 13:30:00,15.15,15.21,15.1,15.11,265927.0,14.861,14.9199,14.812,14.8218,265927.0
2023-04-17 14:00:00,15.11,15.14,15.06,15.14,331165.0,14.8218,14.8512,14.7727,14.8512,331165.0
2023-04-17 14:30:00,15.14,15.37,15.14,15.36,545562.0,14.8512,15.0768,14.8512,15.067,545562.0
2023-04-17 15:00:00,15.37,15.61,15.37,15.6,630522.0,15.0768,15.3123,15.0768,15.3024,630522.0
2023-04-17 15:30:00,15.6,15.62,15.45,15.58,703178.0,15.3024,15.3221,15.1553,15.2828,703178.0
2023-04-18 09:30:00,16.01,16.36,15.83,15.89,3374376.0,15.7046,16.0479,15.5281,15.5869,3374376.0
2023-04-18 10:00:00,15.88,15.92,15.66,15.71,1346381.0,15.5771,15.6163,15.3613,15.4103,1346381.0
2023-04-18 10:30:00,15.7,15.87,15.59,15.81,698110.0,15.4005,15.5673,15.2926,15.5084,698110.0
2023-04-18 11:00:00,15.82,15.9,15.76,15.81,499737.0,15.5182,15.5967,15.4594,15.5084,499737.0
2023-04-18 11:30:00,15.81,15.85,15.62,15.72,406217.0,15.5084,15.5477,15.3221,15.4202,406217.0
2023-04-18 12:00:00,15.72,15.87,15.7,15.85,271078.0,15.4202,15.5673,15.4005,15.5477,271078.0
2023-04-18 12:30:00,15.86,15.87,15.64,15.69,465425.0,15.5575,15.5673,15.3417,15.3907,465425.0
2023-04-18 13:00:00,15.7,15.78,15.66,15.66,191916.0,15.4005,15.479,15.3613,15.3613,191916.0
2023-04-18 13:30:00,15.66,15.77,15.6,15.61,207514.0,15.3613,15.4692,15.3024,15.3123,207514.0
2023-04-18 14:00:00,15.61,15.68,15.54,15.65,330908.0,15.3123,15.3809,15.2436,15.3515,330908.0
2023-04-18 14:30:00,15.65,15.66,15.41,15.52,498737.0,15.3515,15.3613,15.1161,15.224,498737.0
2023-04-18 15:00:00,15.52,15.66,15.49,15.64,205170.0,15.224,15.3613,15.1945,15.3417,205170.0
2023-04-18 15:30:00,15.64,15.81,15.61,15.79,562044.0,15.3417,15.5084,15.3123,15.4888,562044.0
2023-04-19 09:30:00,15.18,15.31,15.05,15.05,1889097.0,14.8905,15.018,14.7629,14.7629,1889097.0
2023-04-19 10:00:00,15.06,15.2,14.98,15.1,1426771.0,14.7727,14.9101,14.6943,14.812,1426771.0
2023-04-19 10:30:00,15.12,15.27,15.08,15.24,552493.0,14.8316,14.9787,14.7924,14.9493,552493.0
2023-04-19 11:00:00,15.24,15.28,15.06,15.1,480528.0,14.9493,14.9885,14.7727,14.812,480528.0
2023-04-19 11:30:00,15.1,15.16,15.04,15.13,524358.0,14.812,14.8708,14.7531,14.8414,524358.0
2023-04-19 12:00:00,15.13,15.24,15.08,15.18,337937.0,14.8414,14.9493,14.7924,14.8905,337937.0
2023-04-19 12:30:00,15.18,15.3,15.18,15.25,529362.0,14.8905,15.0082,14.8905,14.9591,529362.0
2023-04-19 13:00:00,15.26,15.35,15.24,15.31,393318.0,14.9689,15.0572,14.9493,15.018,393318.0
2023-04-19 13:30:00,15.32,15.32,15.22,15.28,309475.0,15.0278,15.0278,14.9297,14.9885,309475.0
2023-04-19 14:00:00,15.29,15.37,15.22,15.27,221508.0,14.9984,15.0768,14.9297,14.9787,221508.0
2023-04-19 14:30:00,15.26,15.28,15.19,15.27,168167.0,14.9689,14.9885,14.9003,14.9787,168167.0
2023-04-19 15:00:00,15.27,15.38,15.23,15.29,269422.0,14.9787,15.0866,14.9395,14.9984,269422.0
2023-04-19 15:30:00,15.29,15.33,15.18,15.26,369309.0,14.9984,15.0376,14.8905,14.9689,369309.0
2023-04-20 09:30:00,14.75,15.41,14.75,15.36,2139439.0,14.4687,15.1161,14.4687,15.067,2139439.0
2023-04-20 10:00:00,15.35,15.61,15.34,15.36,1368772.0,15.0572,15.3123,15.0474,15.067,1368772.0
2023-04-20 10:30:00,15.37,15.49,15.36,15.42,795752.0,15.0768,15.1945,15.067,15.1259,795752.0
2023-04-20 11:00:00,15.42,15.43,15.2,15.39,703713.0,15.1259,15.1357,14.9101,15.0964,703713.0
2023-04-20 11:30:00,15.38,15.58,15.3,15.53,663986.0,15.0866,15.2828,15.0082,15.2338,663986.0
2023-04-20 12:00:00,15.53,15.59,15.46,15.57,442778.0,15.2338,15.2926,15.1651,15.273,442778.0
2023-04-20 12:30:00,15.57,15.8,15.57,15.8,729480.0,15.273,15.4986,15.273,15.4986,729480.0
2023-04-20 13:00:00,15.81,15.89,15.76,15.82,604627.0,15.5084,15.5869,15.4594,15.5182,604627.0
2023-04-20 13:30:00,15.83,15.84,15.74,15.74,483622.0,15.5281,15.5379,15.4398,15.4398,483622.0
2023-04-20 14:00:00,15.74,15.74,15.47,15.48,683439.0,15.4398,15.4398,15.1749,15.1847,683439.0
2023-04-20 14:30:00,15.47,15.5,15.24,15.37,889335.0,15.1749,15.2043,14.9493,15.0768,889335.0
2023-04-20 15:00:00,15.37,15.39,14.98,14.99,726363.0,15.0768,15.0964,14.6943,14.7041,726363.0
2023-04-20 15:30:00,14.99,15.22,14.99,15.22,916263.0,14.7041,14.9297,14.7041,14.9297,916263.0
2023-04-21 09:30:00,15.09,15.09,14.48,14.49,3998369.0,14.8022,14.8022,14.2038,14.2136,3998369.0
2023-04-21 10:00:00,14.48,14.9,14.48,14.81,1639269.0,14.2038,14.6158,14.2038,14.5275,1639269.0
2023-04-21 10:30:00,14.82,14.87,14.54,14.72,867798.0,14.5373,14.5864,14.2627,14.4392,867798.0
2023-04-21 11:00:00,14.73,14.84,14.67,14.79,521613.0,14.449,14.5569,14.3902,14.5079,521613.0
2023-04-21 11:30:00,14.79,14.87,14.67,14.81,622251.0,14.5079,14.5864,14.3902,14.5275,622251.0
2023-04-21 12:00:00,14.82,14.86,14.75,14.77,466228.0,14.5373,14.5766,14.4687,14.4883,466228.0
2023-04-21 12:30:00,14.78,14.81,14.74,14.79,319682.0,14.4981,14.5275,14.4588,14.5079,319682.0
2023-04-21 13:00:00,14.79,14.85,14.69,14.73,399773.0,14.5079,14.5667,14.4098,14.449,399773.0
2023-04-21 13:30:00,14.74,14.95,14.74,14.92,626565.0,14.4588,14.6648,14.4588,14.6354,626565.0
2023-04-21 14:00:00,14.93,15.01,14.92,14.95,490386.0,14.6452,14.7237,14.6354,14.6648,490386.0
2023-04-21 14:30:00,14.96,14.97,14.79,14.87,275281.0,14.6746,14.6845,14.5079,14.5864,275281.0
2023-04-21 15:00:00,14.86,14.88,14.72,14.79,344370.0,14.5766,14.5962,14.4392,14.5079,344370.0
2023-04-21 15:30:00,14.78,14.91,14.72,14.85,802059.0,14.4981,14.6256,14.4392,14.5667,802059.0
2023-04-24 09:30:00,14.78,15.04,14.76,14.83,1205178.0,14.4981,14.7531,14.4785,14.5471,1205178.0
2023-04-24 10:00:00,14.83,14.91,14.68,14.9,494468.0,14.5471,14.6256,14.4,14.6158,494468.0
2023-04-24 10:30:00,14.91,14.93,14.56,14.58,625586.0,14.6256,14.6452,14.2823,14.3019,625586.0
2023-04-24 11:00:00,14.58,14.6,14.46,14.48,587207.0,14.3019,14.3215,14.1842,14.2038,587207.0
2023-04-24 11:30:00,14.47,14.59,14.38,14.41,505273.0,14.194,14.3117,14.1057,14.1351,505273.0
2023-04-24 12:00:00,14.4,14.49,14.37,14.48,366483.0,14.1253,14.2136,14.0959,14.2038,366483.0
2023-04-24 12:30:00,14.49,14.54,14.45,14.52,310695.0,14.2136,14.2627,14.1744,14.243,310695.0
2023-04-24 13:00:00,14.52,14.54,14.47,14.51,258223.0,14.243,14.2627,14.194,14.2332,258223.0
2023-04-24 13:30:00,14.51,14.64,14.5,14.63,385405.0,14.2332,14.3608,14.2234,14.3509,385405.0
2023-04-24 14:00:00,14.63,14.68,14.6,14.64,475929.0,14.3509,14.4,14.3215,14.3608,475929.0
2023-04-24 14:30:00,14.65,14.69,14.58,14.68,217618.0,14.3706,14.4098,14.3019,14.4,217618.0
2023-04-24 15:00:00,14.68,14.69,14.57,14.59,273706.0,14.4,14.4098,14.2921,14.3117,273706.0
2023-04-24 15:30:00,14.6,14.67,14.57,14.66,590061.0,14.3215,14.3902,14.2921,14.3804,590061.0
2023-04-25 09:30:00,14.4,14.4,14.14,14.2,1885216.0,14.1253,14.1253,13.8703,13.9291,1885216.0
2023-04-25 10:00:00,14.2,14.31,13.95,14.0,1418687.0,13.9291,14.037,13.6839,13.733,1418687.0
2023-04-25 10:30:00,14.0,14.04,13.85,13.91,1064866.0,13.733,13.7722,13.5858,13.6447,1064866.0
2023-04-25 11:00:00,13.91,13.92,13.76,13.8,958166.0,13.6447,13.6545,13.4975,13.5368,958166.0
2023-04-25 11:30:00,13.79,13.79,13.69,13.7,597994.0,13.527,13.527,13.4289,13.4387,597994.0
2023-04-25 12:00:00,13.7,13.71,13.47,13.47,1231547.0,13.4387,13.4485,13.2131,13.2131,1231547.0
2023-04-25 12:30:00,13.47,13.56,13.42,13.54,399951.0,13.2131,13.3014,13.164,13.2817,399951.0
2023-04-25 13:00:00,13.55,13.61,13.36,13.42,595624.0,13.2915,13.3504,13.1052,13.164,595624.0
2023-04-25 13:30:00,13.41,13.46,13.34,13.38,306927.0,13.1542,13.2033,13.0855,13.1248,306927.0
2023-04-25 14:00:00,13.38,13.48,13.33,13.48,360636.0,13.1248,13.2229,13.0757,13.2229,360636.0
2023-04-25 14:30:00,13.48,13.53,13.35,13.36,570036.0,13.2229,13.2719,13.0954,13.1052,570036.0
2023-04-25 15:00:00,13.35,13.46,13.32,13.33,418510.0,13.0954,13.2033,13.0659,13.0757,418510.0
2023-04-25 15:30:00,13.34,13.41,13.17,13.17,1378682.0,13.0855,13.1542,12.9188,12.9188,1378682.0
2023-04-26 09:30:00,13.62,13.68,13.21,13.42,2310041.0,13.3602,13.4191,12.958,13.164,2310041.0
2023-04-26 10:00:00,13.42,13.54,13.28,13.45,770780.0,13.164,13.2817,13.0267,13.1935,770780.0
2023-04-26 10:30:00,13.45,13.61,13.36,13.56,900823.0,13.1935,13.3504,13.1052,13.3014,900823.0
2023-04-26 11:00:00,13.57,13.78,13.56,13.64,1090461.0,13.3112,13.5172,13.3014,13.3798,1090461.0
2023-04-26 11:30:00,13.64,13.75,13.63,13.68,455165.0,13.3798,13.4877,13.37,13.4191,455165.0
2023-04-26 12:00:00,13.68,13.78,13.63,13.67,870110.0,13.4191,13.5172,13.37,13.4093,870110.0
2023-04-26 12:30:00,13.67,13.67,13.56,13.58,397543.0,13.4093,13.4093,13.3014,13.321,397543.0
2023-04-26 13:00:00,13.59,13.61,13.53,13.55,501099.0,13.3308,13.3504,13.2719,13.2915,501099.0
2023-04-26 13:30:00,13.56,13.59,13.36,13.42,291520.0,13.3014,13.3308,13.1052,13.164,291520.0
2023-04-26 14:00:00,13.44,13.45,13.32,13.45,246407.0,13.1836,13.1935,13.0659,13.1935,246407.0
2023-04-26 14:30:00,13.44,13.44,13.25,13.27,535720.0,13.1836,13.1836,12.9973,13.0169,535720.0
2023-04-26 15:00:00,13.26,13.33,13.19,13.33,432851.0,13.0071,13.0757,12.9384,13.0757,432851.0
2023-04-26 15:30:00,13.32,13.41,13.22,13.39,865618.0,13.0659,13.1542,12.9678,13.1346,865618.0
2023-04-27 09:30:00,13.3,13.32,12.65,12.74,3805627.0,13.0463,13.0659,12.4087,12.497,3805627.0
2023-04-27 10:00:00,12.74,12.9,12.53,12.9,1878990.0,12.497,12.6539,12.291,12.6539,1878990.0
2023-04-27 10:30:00,12.9,13.06,12.87,12.96,1397984.0,12.6539,12.8109,12.6245,12.7128,1397984.0
2023-04-27 11:00:00,12.98,13.17,12.89,13.11,992323.0,12.7324,12.9188,12.6441,12.8599,992323.0
2023-04-27 11:30:00,13.11,13.16,13.0,13.05,547630.0,12.8599,12.909,12.752,12.8011,547630.0
2023-04-27 12:00:00,13.06,13.18,13.03,13.15,436424.0,12.8109,12.9286,12.7815,12.8992,436424.0
2023-04-27 12:30:00,13.15,13.25,13.13,13.25,366813.0,12.8992,12.9973,12.8796,12.9973,366813.0
2023-04-27 13:00:00,13.26,13.31,13.21,13.29,406839.0,13.0071,13.0561,12.958,13.0365,406839.0
2023-04-27 13:30:00,13.3,13.42,13.3,13.38,503573.0,13.0463,13.164,13.0463,13.1248,503573.0
2023-04-27 14:00:00,13.38,13.45,13.35,13.44,446629.0,13.1248,13.1935,13.0954,13.1836,446629.0
2023-04-27 14:30:00,13.44,13.54,13.41,13.54,642425.0,13.1836,13.2817,13.1542,13.2817,642425.0
2023-04-27 15:00:00,13.54,13.54,13.46,13.51,443053.0,13.2817,13.2817,13.2033,13.2523,443053.0
2023-04-27 15:30:00,13.51,13.59,13.48,13.53,962954.0,13.2523,13.3308,13.2229,13.2719,962954.0
2023-04-28 09:30:00,13.74,13.95,13.58,13.67,2058595.0,13.4779,13.6839,13.321,13.4093,2058595.0
2023-04-28 10:00:00,13.67,13.98,13.54,13.94,1652132.0,13.4093,13.7133,13.2817,13.6741,1652132.0
2023-04-28 10:30:00,13.94,13.97,13.66,13.71,1030299.0,13.6741,13.7035,13.3994,13.4485,1030299.0
2023-04-28 11:00:00,13.71,13.76,13.59,13.73,682837.0,13.4485,13.4975,13.3308,13.4681,682837.0
2023-04-28 11:30:00,13.73,13.9,13.73,13.89,453456.0,13.4681,13.6349,13.4681,13.6251,453456.0
2023-04-28 12:00:00,13.9,13.93,13.82,13.87,317658.0,13.6349,13.6643,13.5564,13.6054,317658.0
2023-04-28 12:30:00,13.88,13.97,13.79,13.96,476738.0,13.6152,13.7035,13.527,13.6937,476738.0
2023-04-28 13:00:00,13.97,14.09,13.92,14.09,750821.0,13.7035,13.8212,13.6545,13.8212,750821.0
2023-04-28 13:30:00,14.1,14.13,14.01,14.05,721098.0,13.8311,13.8605,13.7428,13.782,721098.0
2023-04-28 14:00:00,14.06,14.1,14.02,14.07,293302.0,13.7918,13.8311,13.7526,13.8016,293302.0
2023-04-28 14:30:00,14.08,14.12,14.03,14.05,378471.0,13.8114,13.8507,13.7624,13.782,378471.0
2023-04-28 15:00:00,14.05,14.21,14.05,14.19,717751.0,13.782,13.939,13.782,13.9193,717751.0
2023-04-28 15:30:00,14.19,14.27,14.13,14.26,1291244.0,13.9193,13.9978,13.8605,13.988,1291244.0
2023-05-01 09:30:00,14.44,14.77,14.44,14.54,2129150.0,14.1646,14.4883,14.1646,14.2627,2129150.0
2023-05-01 10:00:00,14.53,14.6,14.32,14.38,1294120.0,14.2529,14.3215,14.0469,14.1057,1294120.0
2023-05-01 10:30:00,14.38,14.65,14.37,14.63,1278384.0,14.1057,14.3706,14.0959,14.3509,1278384.0
2023-05-01 11:00:00,14.64,14.68,14.4,14.43,1207066.0,14.3608,14.4,14.1253,14.1548,1207066.0
2023-05-01 11:30:00,14.43,14.51,14.41,14.5,354057.0,14.1548,14.2332,14.1351,14.2234,354057.0
2023-05-01 12:00:00,14.51,14.62,14.49,14.61,185883.0,14.2332,14.3411,14.2136,14.3313,185883.0
2023-05-01 12:30:00,14.62,14.67,14.58,14.64,616174.0,14.3411,14.3902,14.3019,14.3608,616174.0
2023-05-01 13:00:00,14.64,14.71,14.64,14.65,286094.0,14.3608,14.4294,14.3608,14.3706,286094.0
2023-05-01 13:30:00,14.65,14.76,14.65,14.72,577093.0,14.3706,14.4785,14.3706,14.4392,577093.0
2023-05-01 14:00:00,14.72,14.75,14.65,14.67,570163.0,14.4392,14.4687,14.3706,14.3902,570163.0
2023-05-01 14:30:00,14.67,14.72,14.56,14.72,328870.0,14.3902,14.4392,14.2823,14.4392,328870.0
2023-05-01 15:00:00,14.73,14.74,14.63,14.67,660503.0,14.449,14.4588,14.3509,14.3902,660503.0
2023-05-01 15:30:00,14.67,14.79,14.62,14.65,941823.0,14.3902,14.5079,14.3411,14.3706,941823.0
2023-05-02 09:30:00,14.65,14.91,14.58,14.74,1476178.0,14.3706,14.6256,14.3019,14.4588,1476178.0
2023-05-02 10:00:00,14.74,14.77,14.22,14.38,1011730.0,14.4588,14.4883,13.9488,14.1057,1011730.0
2023-05-02 10:30:00,14.36,14.36,14.04,14.06,830949.0,14.0861,14.0861,13.7722,13.7918,830949.0
2023-05-02 11:00:00,14.06,14.12,13.91,14.12,865292.0,13.7918,13.8507,13.6447,13.8507,865292.0
2023-05-02 11:30:00,14.12,14.32,14.07,14.15,794868.0,13.8507,14.0469,13.8016,13.8801,794868.0
2023-05-02 12:00:00,14.14,14.2,14.08,14.2,1009421.0,13.8703,13.9291,13.8114,13.9291,1009421.0
2023-05-02 12:30:00,14.2,14.39,14.2,14.38,1320393.0,13.9291,14.1155,13.9291,14.1057,1320393.0
2023-05-02 13:00:00,14.38,14.43,14.28,14.32,249536.0,14.1057,14.1548,14.0076,14.0469,249536.0
2023-05-02 13:30:00,14.32,14.49,14.32,14.41,671332.0,14.0469,14.2136,14.0469,14.1351,671332.0
2023-05-02 14:00:00,14.41,14.44,14.26,14.33,209949.0,14.1351,14.1646,13.988,14.0567,209949.0
2023-05-02 14:30:00,14.33,14.42,14.28,14.41,205283.0,14.0567,14.1449,14.0076,14.1351,205283.0
2023-05-02 15:00:00,14.41,14.49,14.34,14.41,285135.0,14.1351,14.2136,14.0665,14.1351,285135.0
2023-05-02 15:30:00,14.41,14.43,14.26,14.32,458081.0,14.1351,14.1548,13.988,14.0469,458081.0
2023-05-03 09:30:00,14.07,14.26,13.99,14.18,2403171.0,13.8016,13.988,13.7232,13.9095,2403171.0
2023-05-03 10:00:00,14.18,14.21,14.03,14.08,932735.0,13.9095,13.939,13.7624,13.8114,932735.0
2023-05-03 10:30:00,14.07,14.2,14.07,14.11,929765.0,13.8016,13.9291,13.8016,13.8409,929765.0
2023-05-03 11:00:00,14.11,14.12,13.87,13.89,742518.0,13.8409,13.8507,13.6054,13.6251,742518.0
2023-05-03 11:30:00,13.88,13.98,13.83,13.98,522798.0,13.6152,13.7133,13.5662,13.7133,522798.0
2023-05-03 12:00:00,13.98,14.04,13.95,14.03,253732.0,13.7133,13.7722,13.6839,13.7624,253732.0
2023-05-03 12:30:00,14.02,14.07,13.97,14.07,169058.0,13.7526,13.8016,13.7035,13.8016,169058.0
2023-05-03 13:00:00,14.08,14.2,14.06,14.19,294438.0,13.8114,13.9291,13.7918,13.9193,294438.0
2023-05-03 13:30:00,14.19,14.29,14.18,14.28,255085.0,13.9193,14.0174,13.9095,14.0076,255085.0
2023-05-03 14:00:00,14.26,14.57,14.12,14.44,1084329.0,13.988,14.2921,13.8507,14.1646,1084329.0
2023-05-03 14:30:00,14.45,14.61,14.08,14.45,1189923.0,14.1744,14.3313,13.8114,14.1744,1189923.0
2023-05-03 15:00:00,14.45,14.54,13.94,13.94,1314422.0,14.1744,14.2627,13.6741,13.6741,1314422.0
2023-05-03 15:30:00,13.93,13.97,13.81,13.84,1159828.0,13.6643,13.7035,13.5466,13.576,1159828.0
2023-05-04 09:30:00,13.5,13.54,13.29,13.43,2341843.0,13.2425,13.2817,13.0365,13.1738,2341843.0
2023-05-04 10:00:00,13.43,13.51,13.29,13.33,695277.0,13.1738,13.2523,13.0365,13.0757,695277.0
2023-05-04 10:30:00,13.33,13.38,13.22,13.3,1183621.0,13.0757,13.1248,12.9678,13.0463,1183621.0
2023-05-04 11:00:00,13.3,13.52,13.27,13.41,768143.0,13.0463,13.2621,13.0169,13.1542,768143.0
2023-05-04 11:30:00,13.41,13.55,13.38,13.45,439431.0,13.1542,13.2915,13.1248,13.1935,439431.0
2023-05-04 12:00:00,13.45,13.47,13.34,13.47,338585.0,13.1935,13.2131,13.0855,13.2131,338585.0
2023-05-04 12:30:00,13.48,13.52,13.39,13.52,239453.0,13.2229,13.2621,13.1346,13.2621,239453.0
2023-05-04 13:00:00,13.52,13.74,13.47,13.72,940437.0,13.2621,13.4779,13.2131,13.4583,940437.0
2023-05-04 13:30:00,13.72,13.99,13.72,13.85,1113283.0,13.4583,13.7232,13.4583,13.5858,1113283.0
2023-05-04 14:00:00,13.87,13.87,13.55,13.56,556793.0,13.6054,13.6054,13.2915,13.3014,556793.0
2023-05-04 14:30:00,13.55,13.63,13.49,13.59,363393.0,13.2915,13.37,13.2327,13.3308,363393.0
2023-05-04 15:00:00,13.59,13.71,13.5,13.62,402358.0,13.3308,13.4485,13.2425,13.3602,402358.0
2023-05-04 15:30:00,13.62,13.71,13.57,13.59,547877.0,13.3602,13.4485,13.3112,13.3308,547877.0
2023-05-05 09:30:00,13.64,13.96,13.44,13.93,2465093.0,13.3798,13.6937,13.1836,13.6643,2465093.0
2023-05-05 10:00:00,13.93,14.05,13.79,13.86,1169221.0,13.6643,13.782,13.527,13.5956,1169221.0
2023-05-05 10:30:00,13.86,14.07,13.84,14.0,564322.0,13.5956,13.8016,13.576,13.733,564322.0
2023-05-05 11:00:00,14.01,14.14,13.98,14.13,612442.0,13.7428,13.8703,13.7133,13.8605,612442.0
2023-05-05 11:30:00,14.13,14.21,14.11,14.17,567492.0,13.8605,13.939,13.8409,13.8997,567492.0
2023-05-05 12:00:00,14.16,14.19,14.07,14.14,407143.0,13.8899,13.9193,13.8016,13.8703,407143.0
2023-05-05 12:30:00,14.14,14.25,14.11,14.25,406233.0,13.8703,13.9782,13.8409,13.9782,406233.0
2023-05-05 13:00:00,14.25,14.3,14.24,14.28,287342.0,13.9782,14.0272,13.9684,14.0076,287342.0
2023-05-05 13:30:00,14.29,14.37,14.26,14.37,261288.0,14.0174,14.0959,13.988,14.0959,261288.0
2023-05-05 14:00:00,14.37,14.48,14.37,14.47,407209.0,14.0959,14.2038,14.0959,14.194,407209.0
2023-05-05 14:30:00,14.47,14.68,14.47,14.62,826958.0,14.194,14.4,14.194,14.3411,826958.0
2023-05-05 15:00:00,14.63,14.66,14.5,14.55,503881.0,14.3509,14.3804,14.2234,14.2725,503881.0
2023-05-05 15:30:00,14.54,14.59,14.47,14.49,905206.0,14.2627,14.3117,14.194,14.2136,905206.0
2023-05-08 09:30:00,14.45,14.57,14.07,14.13,1478912.0,14.1744,14.2921,13.8016,13.8605,1478912.0
2023-05-08 10:00:00,14.13,14.32,14.11,14.28,364579.0,13.8605,14.0469,13.8409,14.0076,364579.0
2023-05-08 10:30:00,14.29,14.37,14.21,14.36,392377.0,14.0174,14.0959,13.939,14.0861,392377.0
2023-05-08 11:00:00,14.37,14.52,14.37,14.41,360675.0,14.0959,14.243,14.0959,14.1351,360675.0
2023-05-08 11:30:00,14.42,14.65,14.38,14.6,537806.0,14.1449,14.3706,14.1057,14.3215,537806.0
2023-05-08 12:00:00,14.61,14.61,14.49,14.52,195723.0,14.3313,14.3313,14.2136,14.243,195723.0
2023-05-08 12:30:00,14.53,14.62,14.51,14.61,150917.0,14.2529,14.3411,14.2332,14.3313,150917.0
2023-05-08 13:00:00,14.62,14.63,14.54,14.61,172731.0,14.3411,14.3509,14.2627,14.3313,172731.0
2023-05-08 13:30:00,14.61,14.63,14.58,14.59,123186.0,14.3313,14.3509,14.3019,14.3117,123186.0
2023-05-08 14:00:00,14.59,14.59,14.37,14.53,370538.0,14.3117,14.3117,14.0959,14.2529,370538.0
2023-05-08 14:30:00,14.54,14.69,14.54,14.64,220058.0,14.2627,14.4098,14.2627,14.3608,220058.0
2023-05-08 15:00:00,14.65,14.68,14.61,14.63,278151.0,14.3706,14.4,14.3313,14.3509,278151.0
2023-05-08 15:30:00,14.62,14.7,14.61,14.66,516452.0,14.3411,14.4196,14.3313,14.3804,516452.0
2023-05-09 09:30:00,14.07,14.11,13.84,14.08,2683476.0,13.8016,13.8409,13.576,13.8114,2683476.0
2023-05-09 10:00:00,14.08,14.1,13.85,13.88,1544050.0,13.8114,13.8311,13.5858,13.6152,1544050.0
2023-05-09 10:30:00,13.88,14.03,13.86,14.02,819547.0,13.6152,13.7624,13.5956,13.7526,819547.0
2023-05-09 11:00:00,14.01,14.04,13.86,13.88,924251.0,13.7428,13.7722,13.5956,13.6152,924251.0
2023-05-09 11:30:00,13.88,13.91,13.8,13.84,655865.0,13.6152,13.6447,13.5368,13.576,655865.0
2023-05-09 12:00:00,13.84,13.9,13.84,13.85,278580.0,13.576,13.6349,13.576,13.5858,278580.0
2023-05-09 12:30:00,13.86,13.88,13.76,13.87,616044.0,13.5956,13.6152,13.4975,13.6054,616044.0
2023-05-09 13:00:00,13.87,13.87,13.75,13.77,354867.0,13.6054,13.6054,13.4877,13.5073,354867.0
2023-05-09 13:30:00,13.77,13.94,13.74,13.92,335976.0,13.5073,13.6741,13.4779,13.6545,335976.0
2023-05-09 14:00:00,13.93,14.06,13.92,14.02,473257.0,13.6643,13.7918,13.6545,13.7526,473257.0
2023-05-09 14:30:00,14.02,14.05,13.92,13.97,197362.0,13.7526,13.782,13.6545,13.7035,197362.0
2023-05-09 15:00:00,13.96,13.98,13.85,13.86,284052.0,13.6937,13.7133,13.5858,13.5956,284052.0
2023-05-09 15:30:00,13.85,13.97,13.81,13.92,725669.0,13.5858,13.7035,13.5466,13.6545,725669.0
2023-05-10 09:30:00,14.4,14.53,14.19,14.36,2860151.0,14.1253,14.2529,13.9193,14.0861,2860151.0
2023-05-10 10:00:00,14.36,14.63,14.34,14.56,1760968.0,14.0861,14.3509,14.0665,14.2823,1760968.0
2023-05-10 10:30:00,14.58,14.62,14.24,14.32,1599708.0,14.3019,14.3411,13.9684,14.0469,1599708.0
2023-05-10 11:00:00,14.33,14.48,14.33,14.48,543084.0,14.0567,14.2038,14.0567,14.2038,543084.0
2023-05-10 11:30:00,14.48,14.61,14.44,14.46,806779.0,14.2038,14.3313,14.1646,14.1842,806779.0
2023-05-10 12:00:00,14.46,14.49,14.35,14.48,452182.0,14.1842,14.2136,14.0763,14.2038,452182.0
2023-05-10 12:30:00,14.47,14.5,14.32,14.37,566273.0,14.194,14.2234,14.0469,14.0959,566273.0
2023-05-10 13:00:00,14.36,14.36,13.93,13.97,871384.0,14.0861,14.0861,13.6643,13.7035,871384.0
2023-05-10 13:30:00,13.96,14.12,13.91,14.09,512789.0,13.6937,13.8507,13.6447,13.8212,512789.0
2023-05-10 14:00:00,14.1,14.21,14.09,14.15,444810.0,13.8311,13.939,13.8212,13.8801,444810.0
2023-05-10 14:30:00,14.15,14.29,14.13,14.24,341005.0,13.8801,14.0174,13.8605,13.9684,341005.0
2023-05-10 15:00:00,14.24,14.44,14.19,14.4,656149.0,13.9684,14.1646,13.9193,14.1253,656149.0
2023-05-10 15:30:00,14.39,14.46,14.31,14.32,648951.0,14.1155,14.1842,14.037,14.0469,648951.0
2023-05-11 09:30:00,14.31,14.43,13.96,14.02,2511714.0,14.037,14.1548,13.6937,13.7526,2511714.0
2023-05-11 10:00:00,14.02,14.04,13.8,13.95,1261927.0,13.7526,13.7722,13.5368,13.6839,1261927.0
2023-05-11 10:30:00,13.95,13.95,13.64,13.84,1249338.0,13.6839,13.6839,13.3798,13.576,1249338.0
2023-05-11 11:00:00,13.84,13.88,13.66,13.82,637114.0,13.576,13.6152,13.3994,13.5564,637114.0
2023-05-11 11:30:00,13.83,13.87,13.77,13.87,395943.0,13.5662,13.6054,13.5073,13.6054,395943.0
2023-05-11 12:00:00,13.87,13.99,13.78,13.93,488386.0,13.6054,13.7232,13.5172,13.6643,488386.0
2023-05-11 12:30:00,13.94,14.01,13.94,13.97,347730.0,13.6741,13.7428,13.6741,13.7035,347730.0
2023-05-11 13:00:00,13.97,13.98,13.87,13.87,276045.0,13.7035,13.7133,13.6054,13.6054,276045.0
2023-05-11 13:30:00,13.86,13.93,13.76,13.84,327704.0,13.5956,13.6643,13.4975,13.576,327704.0
2023-05-11 14:00:00,13.85,13.9,13.81,13.9,136023.0,13.5858,13.6349,13.5466,13.6349,136023.0
2023-05-11 14:30:00,13.9,14.06,13.89,14.06,358534.0,13.6349,13.7918,13.6251,13.7918,358534.0
2023-05-11 15:00:00,14.07,14.12,13.99,14.01,284526.0,13.8016,13.8507,13.7232,13.7428,284526.0
2023-05-11 15:30:00,14.0,14.07,13.94,14.05,507797.0,13.733,13.8016,13.6741,13.782,507797.0
2023-05-12 09:30:00,14.17,14.37,14.04,14.1,1396216.0,13.8997,14.0959,13.7722,13.8311,1396216.0
2023-05-12 10:00:00,14.1,14.12,13.88,13.98,658293.0,13.8311,13.8507,13.6152,13.7133,658293.0
2023-05-12 10:30:00,13.97,14.01,13.87,13.95,395089.0,13.7035,13.7428,13.6054,13.6839,395089.0
2023-05-12 11:00:00,13.96,14.07,13.91,13.92,341205.0,13.6937,13.8016,13.6447,13.6545,341205.0
2023-05-12 11:30:00,13.92,14.03,13.87,14.03,427324.0,13.6545,13.7624,13.6054,13.7624,427324.0
2023-05-12 12:00:00,14.02,14.02,13.75,13.76,656060.0,13.7526,13.7526,13.4877,13.4975,656060.0
2023-05-12 12:30:00,13.75,13.79,13.65,13.68,590588.0,13.4877,13.527,13.3896,13.4191,590588.0
2023-05-12 13:00:00,13.68,13.86,13.65,13.79,527612.0,13.4191,13.5956,13.3896,13.527,527612.0
2023-05-12 13:30:00,13.79,13.84,13.66,13.67,338870.0,13.527,13.576,13.3994,13.4093,338870.0
2023-05-12 14:00:00,13.67,13.71,13.62,13.65,312859.0,13.4093,13.4485,13.3602,13.3896,312859.0
2023-05-12 14:30:00,13.65,13.72,13.6,13.7,428126.0,13.3896,13.4583,13.3406,13.4387,428126.0
2023-05-12 15:00:00,13.71,13.83,13.7,13.83,201863.0,13.4485,13.5662,13.4387,13.5662,201863.0
2023-05-12 15:30:00,13.84,14.01,13.84,14.0,947816.0,13.576,13.7428,13.576,13.733,947816.0
2023-05-15 09:30:00,14.1,14.16,13.98,14.06,1553895.0,13.8311,13.8899,13.7133,13.7918,1553895.0
2023-05-15 10:00:00,14.06,14.14,14.0,14.04,342150.0,13.7918,13.8703,13.733,13.7722,342150.0
2023-05-15 10:30:00,14.04,14.26,14.04,14.17,662441.0,13.7722,13.988,13.7722,13.8997,662441.0
2023-05-15 11:00:00,14.18,14.49,14.18,14.46,703867.0,13.9095,14.2136,13.9095,14.1842,703867.0
2023-05-15 11:30:00,14.46,14.63,14.43,14.62,944941.0,14.1842,14.3509,14.1548,14.3411,944941.0
2023-05-15 12:00:00,14.62,14.75,14.55,14.64,810048.0,14.3411,14.4687,14.2725,14.3608,810048.0
2023-05-15 12:30:00,14.64,14.87,14.63,14.87,645803.0,14.3608,14.5864,14.3509,14.5864,645803.0
2023-05-15 13:00:00,14.87,14.98,14.8,14.8,974946.0,14.5864,14.6943,14.5177,14.5177,974946.0
2023-05-15 13:30:00,14.8,14.87,14.71,14.86,405020.0,14.5177,14.5864,14.4294,14.5766,405020.0
2023-05-15 14:00:00,14.86,14.9,14.81,14.89,300209.0,14.5766,14.6158,14.5275,14.606,300209.0
2023-05-15 14:30:00,14.88,15.01,14.87,14.89,1114491.0,14.5962,14.7237,14.5864,14.606,1114491.0
2023-05-15 15:00:00,14.89,15.0,14.86,15.0,363766.0,14.606,14.7139,14.5766,14.7139,363766.0
2023-05-15 15:30:00,15.0,15.13,14.99,15.13,947125.0,14.7139,14.8414,14.7041,14.8414,947125.0
2023-05-16 09:30:00,14.99,15.54,14.98,15.28,3016137.0,14.7041,15.2436,14.6943,14.9885,3016137.0
2023-05-16 10:00:00,15.29,15.29,15.07,15.26,596100.0,14.9984,14.9984,14.7826,14.9689,596100.0
2023-05-16 10:30:00,15.26,15.42,15.24,15.36,767697.0,14.9689,15.1259,14.9493,15.067,767697.0
2023-05-16 11:00:00,15.36,15.49,15.34,15.49,484182.0,15.067,15.1945,15.0474,15.1945,484182.0
2023-05-16 11:30:00,15.5,15.56,15.34,15.55,470832.0,15.2043,15.2632,15.0474,15.2534,470832.0
2023-05-16 12:00:00,15.55,15.56,15.46,15.48,293112.0,15.2534,15.2632,15.1651,15.1847,293112.0
2023-05-16 12:30:00,15.49,15.53,15.46,15.48,283578.0,15.1945,15.2338,15.1651,15.1847,283578.0
2023-05-16 13:00:00,15.49,15.51,15.27,15.27,314592.0,15.1945,15.2142,14.9787,14.9787,314592.0
2023-05-16 13:30:00,15.27,15.34,15.2,15.32,350653.0,14.9787,15.0474,14.9101,15.0278,350653.0
2023-05-16 14:00:00,15.33,15.42,15.21,15.41,345106.0,15.0376,15.1259,14.9199,15.1161,345106.0
2023-05-16 14:30:00,15.41,15.46,15.29,15.42,219129.0,15.1161,15.1651,14.9984,15.1259,219129.0
2023-05-16 15:00:00,15.43,15.45,15.24,15.4,333618.0,15.1357,15.1553,14.9493,15.1063,333618.0
2023-05-16 15:30:00,15.39,15.39,15.03,15.04,937078.0,15.0964,15.0964,14.7433,14.7531,937078.0
2023-05-17 09:30:00,15.47,15.61,15.16,15.18,1406256.0,15.1749,15.3123,14.8708,14.8905,1406256.0
2023-05-17 10:00:00,15.17,15.63,15.14,15.6,1229048.0,14.8806,15.3319,14.8512,15.3024,1229048.0
2023-05-17 10:30:00,15.6,15.63,15.52,15.61,820395.0,15.3024,15.3319,15.224,15.3123,820395.0
2023-05-17 11:00:00,15.62,15.87,15.61,15.84,1435183.0,15.3221,15.5673,15.3123,15.5379,1435183.0
2023-05-17 11:30:00,15.85,15.96,15.79,15.89,698148.0,15.5477,15.6556,15.4888,15.5869,698148.0
2023-05-17 12:00:00,15.89,15.89,15.76,15.85,422859.0,15.5869,15.5869,15.4594,15.5477,422859.0
2023-05-17 12:30:00,15.85,16.14,15.85,16.12,954862.0,15.5477,15.8321,15.5477,15.8125,954862.0
2023-05-17 13:00:00,16.13,16.25,16.13,16.25,680080.0,15.8223,15.94,15.8223,15.94,680080.0
2023-05-17 13:30:00,16.25,16.34,16.2,16.32,830770.0,15.94,16.0283,15.891,16.0087,830770.0
2023-05-17 14:00:00,16.32,16.32,16.19,16.19,383822.0,16.0087,16.0087,15.8812,15.8812,383822.0
2023-05-17 14:30:00,16.2,16.2,16.09,16.11,484743.0,15.891,15.891,15.7831,15.8027,484743.0
2023-05-17 15:00:00,16.11,16.29,16.07,16.19,504553.0,15.8027,15.9793,15.7635,15.8812,504553.0
2023-05-17 15:30:00,16.19,16.29,16.14,16.16,982828.0,15.8812,15.9793,15.8321,15.8518,982828.0
2023-05-18 09:30:00,16.35,16.9,16.32,16.83,2596683.0,16.0381,16.5776,16.0087,16.509,2596683.0
2023-05-18 10:00:00,16.83,17.17,16.76,17.17,1868968.0,16.509,16.8425,16.4403,16.8425,1868968.0
2023-05-18 10:30:00,17.18,17.3,17.07,17.3,1403026.0,16.8523,16.97,16.7444,16.97,1403026.0
2023-05-18 11:00:00,17.3,17.64,17.3,17.59,1531930.0,16.97,17.3035,16.97,17.2545,1531930.0
2023-05-18 11:30:00,17.59,17.71,17.49,17.54,1478147.0,17.2545,17.3722,17.1564,17.2054,1478147.0
2023-05-18 12:00:00,17.54,17.55,17.16,17.21,1359145.0,17.2054,17.2152,16.8327,16.8817,1359145.0
2023-05-18 12:30:00,17.21,17.48,17.19,17.43,845430.0,16.8817,17.1466,16.8621,17.0975,845430.0
2023-05-18 13:00:00,17.44,17.51,17.35,17.36,686839.0,17.1073,17.176,17.0191,17.0289,686839.0
2023-05-18 13:30:00,17.36,17.43,17.2,17.23,460654.0,17.0289,17.0975,16.8719,16.9014,460654.0
2023-05-18 14:00:00,17.22,17.34,17.18,17.3,268004.0,16.8915,17.0093,16.8523,16.97,268004.0
2023-05-18 14:30:00,17.31,17.5,17.31,17.49,396801.0,16.9798,17.1662,16.9798,17.1564,396801.0
2023-05-18 15:00:00,17.5,17.68,17.46,17.68,698903.0,17.1662,17.3428,17.127,17.3428,698903.0
2023-05-18 15:30:00,17.68,17.8,17.59,17.68,1462617.0,17.3428,17.4605,17.2545,17.3428,1462617.0
2023-05-19 09:30:00,17.54,17.63,17.2,17.36,1443320.0,17.2054,17.2937,16.8719,17.0289,1443320.0
2023-05-19 10:00:00,17.36,17.54,17.15,17.38,1079668.0,17.0289,17.2054,16.8229,17.0485,1079668.0
2023-05-19 10:30:00,17.39,17.44,17.23,17.32,339924.0,17.0583,17.1073,16.9014,16.9896,339924.0
2023-05-19 11:00:00,17.31,17.52,17.24,17.27,710629.0,16.9798,17.1858,16.9112,16.9406,710629.0
2023-05-19 11:30:00,17.27,17.35,17.06,17.28,999286.0,16.9406,17.0191,16.7346,16.9504,999286.0
2023-05-19 12:00:00,17.28,17.42,17.2,17.33,424672.0,16.9504,17.0877,16.8719,16.9994,424672.0
2023-05-19 12:30:00,17.32,17.46,17.22,17.35,299786.0,16.9896,17.127,16.8915,17.0191,299786.0
2023-05-19 13:00:00,17.38,17.39,17.27,17.35,141106.0,17.0485,17.0583,16.9406,17.0191,141106.0
2023-05-19 13:30:00,17.36,17.39,17.29,17.29,287301.0,17.0289,17.0583,16.9602,16.9602,287301.0
2023-05-19 14:00:00,17.29,17.32,17.14,17.25,284902.0,16.9602,16.9896,16.8131,16.921,284902.0
2023-05-19 14:30:00,17.24,17.39,17.21,17.39,218329.0,16.9112,17.0583,16.8817,17.0583,218329.0
2023-05-19 15:00:00,17.39,17.45,17.35,17.37,216430.0,17.0583,17.1172,17.0191,17.0387,216430.0
2023-05-19 15:30:00,17.36,17.43,17.32,17.37,384792.0,17.0289,17.0975,16.9896,17.0387,384792.0
2023-05-22 09:30:00,16.97,17.54,16.89,17.47,2216696.0,16.6463,17.2054,16.5678,17.1368,2216696.0
2023-05-22 10:00:00,17.47,17.52,17.16,17.36,1077419.0,17.1368,17.1858,16.8327,17.0289,1077419.0
2023-05-22 10:30:00,17.37,17.44,17.23,17.39,405544.0,17.0387,17.1073,16.9014,17.0583,405544.0
2023-05-22 11:00:00,17.4,17.49,17.34,17.45,419786.0,17.0681,17.1564,17.0093,17.1172,419786.0
2023-05-22 11:30:00,17.44,17.48,17.31,17.43,214408.0,17.1073,17.1466,16.9798,17.0975,214408.0
2023-05-22 12:00:00,17.43,17.54,17.37,17.39,266622.0,17.0975,17.2054,17.0387,17.0583,266622.0
2023-05-22 12:30:00,17.39,17.44,17.32,17.44,176847.0,17.0583,17.1073,16.9896,17.1073,176847.0
2023-05-22 13:00:00,17.45,17.5,17.31,17.43,461724.0,17.1172,17.1662,16.9798,17.0975,461724.0
2023-05-22 13:30:00,17.43,17.52,17.41,17.41,165621.0,17.0975,17.1858,17.0779,17.0779,165621.0
2023-05-22 14:00:00,17.41,17.55,17.41,17.54,155877.0,17.0779,17.2152,17.0779,17.2054,155877.0
2023-05-22 14:30:00,17.54,17.72,17.53,17.59,401357.0,17.2054,17.382,17.1956,17.2545,401357.0
2023-05-22 15:00:00,17.6,17.65,17.51,17.53,257080.0,17.2643,17.3133,17.176,17.1956,257080.0
2023-05-22 15:30:00,17.54,17.57,17.45,17.55,475446.0,17.2054,17.2349,17.1172,17.2152,475446.0
2023-05-23 09:30:00,17.2,17.54,17.19,17.43,1089247.0,16.8719,17.2054,16.8621,17.0975,1089247.0
2023-05-23 10:00:00,17.43,17.53,17.39,17.41,424883.0,17.0975,17.1956,17.0583,17.0779,424883.0
2023-05-23 10:30:00,17.41,17.41,17.25,17.31,316882.0,17.0779,17.0779,16.921,16.9798,316882.0
2023-05-23 11:00:00,17.31,17.46,17.3,17.43,282851.0,16.9798,17.127,16.97,17.0975,282851.0
2023-05-23 11:30:00,17.44,17.44,17.25,17.33,178956.0,17.1073,17.1073,16.921,16.9994,178956.0
2023-05-23 12:00:00,17.33,17.36,17.25,17.25,175400.0,16.9994,17.0289,16.921,16.921,175400.0
2023-05-23 12:30:00,17.25,17.29,17.0,17.1,561271.0,16.921,16.9602,16.6757,16.7738,561271.0
2023-05-23 13:00:00,17.11,17.27,17.05,17.16,348312.0,16.7836,16.9406,16.7248,16.8327,348312.0
2023-05-23 13:30:00,17.15,17.18,17.09,17.17,344655.0,16.8229,16.8523,16.764,16.8425,344655.0
2023-05-23 14:00:00,17.16,17.23,16.86,16.93,595096.0,16.8327,16.9014,16.5384,16.6071,595096.0
2023-05-23 14:30:00,16.92,17.0,16.8,16.97,387427.0,16.5973,16.6757,16.4796,16.6463,387427.0
2023-05-23 15:00:00,16.97,17.07,16.89,17.04,436080.0,16.6463,16.7444,16.5678,16.715,436080.0
2023-05-23 15:30:00,17.04,17.09,16.89,16.9,470713.0,16.715,16.764,16.5678,16.5776,470713.0
2023-05-24 09:30:00,15.86,16.22,15.74,15.96,2497047.0,15.5575,15.9106,15.4398,15.6556,2497047.0
2023-05-24 10:00:00,15.95,15.97,15.61,15.64,1495802.0,15.6458,15.6654,15.3123,15.3417,1495802.0
2023-05-24 10:30:00,15.63,15.79,15.56,15.6,1091179.0,15.3319,15.4888,15.2632,15.3024,1091179.0
2023-05-24 11:00:00,15.61,15.81,15.49,15.71,1164763.0,15.3123,15.5084,15.1945,15.4103,1164763.0
2023-05-24 11:30:00,15.72,15.76,15.54,15.69,957031.0,15.4202,15.4594,15.2436,15.3907,957031.0
2023-05-24 12:00:00,15.7,15.82,15.62,15.7,429329.0,15.4005,15.5182,15.3221,15.4005,429329.0
2023-05-24 12:30:00,15.7,15.73,15.62,15.68,272615.0,15.4005,15.43,15.3221,15.3809,272615.0
2023-05-24 13:00:00,15.69,15.75,15.54,15.7,464420.0,15.3907,15.4496,15.2436,15.4005,464420.0
2023-05-24 13:30:00,15.69,15.8,15.69,15.79,717631.0,15.3907,15.4986,15.3907,15.4888,717631.0
2023-05-24 14:00:00,15.8,15.84,15.7,15.71,821109.0,15.4986,15.5379,15.4005,15.4103,821109.0
2023-05-24 14:30:00,15.7,15.77,15.55,15.59,731699.0,15.4005,15.4692,15.2534,15.2926,731699.0
2023-05-24 15:00:00,15.59,16.05,15.54,16.04,1158366.0,15.2926,15.7439,15.2436,15.734,1158366.0
2023-05-24 15:30:00,16.04,16.16,15.94,16.02,1444406.0,15.734,15.8518,15.636,15.7144,1444406.0
2023-05-25 09:30:00,18.15,18.34,17.63,17.95,8117133.0,17.8038,17.9902,17.2937,17.6076,8117133.0
2023-05-25 10:00:00,17.94,18.2,17.9,18.13,2726038.0,17.5978,17.8528,17.5586,17.7842,2726038.0
2023-05-25 10:30:00,18.14,18.36,18.06,18.34,2974180.0,17.794,18.0098,17.7155,17.9902,2974180.0
2023-05-25 11:00:00,18.34,18.73,18.27,18.58,3473445.0,17.9902,18.3727,17.9215,18.2256,3473445.0
2023-05-25 11:30:00,18.59,18.73,18.45,18.72,2086698.0,18.2354,18.3727,18.0981,18.3629,2086698.0
2023-05-25 12:00:00,18.73,18.95,18.64,18.9,2183007.0,18.3727,18.5885,18.2845,18.5395,2183007.0
2023-05-25 12:30:00,18.91,19.03,18.82,18.95,1876459.0,18.5493,18.667,18.461,18.5885,1876459.0
2023-05-25 13:00:00,18.96,19.02,18.86,19.0,1329848.0,18.5984,18.6572,18.5003,18.6376,1329848.0
2023-05-25 13:30:00,18.99,19.11,18.95,19.04,1576007.0,18.6278,18.7455,18.5885,18.6768,1576007.0
2023-05-25 14:00:00,19.05,19.23,19.03,19.12,2024218.0,18.6866,18.8632,18.667,18.7553,2024218.0
2023-05-25 14:30:00,19.12,19.13,18.88,18.95,1003228.0,18.7553,18.7651,18.5199,18.5885,1003228.0
2023-05-25 15:00:00,18.95,19.38,18.94,19.31,1096137.0,18.5885,19.0103,18.5787,18.9417,1096137.0
2023-05-25 15:30:00,19.32,19.37,19.16,19.18,1207222.0,18.9515,19.0005,18.7945,18.8142,1207222.0
2023-05-26 09:30:00,20.07,20.93,20.04,20.69,3910283.0,19.6872,20.5308,19.6578,20.2954,3910283.0
2023-05-26 10:00:00,20.7,21.58,20.69,21.58,3019605.0,20.3052,21.1684,20.2954,21.1684,3019605.0
2023-05-26 10:30:00,21.58,22.13,21.46,21.98,3841348.0,21.1684,21.7079,21.0507,21.5607,3841348.0
2023-05-26 11:00:00,21.98,22.06,21.56,21.82,2586019.0,21.5607,21.6392,21.1488,21.4038,2586019.0
2023-05-26 11:30:00,21.83,22.12,21.82,22.03,2034132.0,21.4136,21.6981,21.4038,21.6098,2034132.0
2023-05-26 12:00:00,22.03,22.18,21.95,22.18,1355270.0,21.6098,21.7569,21.5313,21.7569,1355270.0
2023-05-26 12:30:00,22.19,22.45,22.16,22.44,1789357.0,21.7667,22.0218,21.7373,22.012,1789357.0
2023-05-26 13:00:00,22.45,22.56,22.39,22.49,873034.0,22.0218,22.1297,21.9629,22.061,873034.0
2023-05-26 13:30:00,22.5,22.58,22.34,22.58,716507.0,22.0708,22.1493,21.9139,22.1493,716507.0
2023-05-26 14:00:00,22.59,22.73,22.46,22.71,1054984.0,22.1591,22.2964,22.0316,22.2768,1054984.0
2023-05-26 14:30:00,22.71,22.95,22.6,22.85,824294.0,22.2768,22.5122,22.1689,22.4142,824294.0
2023-05-26 15:00:00,22.86,23.25,22.86,22.99,1857296.0,22.424,22.8065,22.424,22.5515,1857296.0
2023-05-26 15:30:00,23.0,23.06,22.83,22.91,2326766.0,22.5613,22.6201,22.3945,22.473,2326766.0
2023-05-30 09:30:00,24.6,24.79,23.66,23.69,7040048.0,24.1308,24.3171,23.2087,23.2381,7040048.0
2023-05-30 10:00:00,23.66,23.73,23.03,23.14,3253957.0,23.2087,23.2774,22.5907,22.6986,3253957.0
2023-05-30 10:30:00,23.15,23.78,23.02,23.75,1686800.0,22.7084,23.3264,22.5809,23.297,1686800.0
2023-05-30 11:00:00,23.75,24.0,23.49,23.74,1316695.0,23.297,23.5422,23.0419,23.2872,1316695.0
2023-05-30 11:30:00,23.74,23.93,23.71,23.81,637140.0,23.2872,23.4736,23.2577,23.3558,637140.0
2023-05-30 12:00:00,23.81,23.81,23.29,23.3,752241.0,23.3558,23.3558,22.8458,22.8556,752241.0
2023-05-30 12:30:00,23.29,23.46,23.15,23.45,761573.0,22.8458,23.0125,22.7084,23.0027,761573.0
2023-05-30 13:00:00,23.45,23.45,22.96,23.04,659172.0,23.0027,23.0027,22.5221,22.6005,659172.0
2023-05-30 13:30:00,23.04,23.09,22.61,22.71,1356184.0,22.6005,22.6496,22.1787,22.2768,1356184.0
2023-05-30 14:00:00,22.71,22.98,22.59,22.91,622500.0,22.2768,22.5417,22.1591,22.473,622500.0
2023-05-30 14:30:00,22.91,23.24,22.91,23.06,779794.0,22.473,22.7967,22.473,22.6201,779794.0
2023-05-30 15:00:00,23.08,23.21,22.98,23.14,612821.0,22.6398,22.7673,22.5417,22.6986,612821.0
2023-05-30 15:30:00,23.13,23.18,22.74,22.86,1001426.0,22.6888,22.7379,22.3063,22.424,1001426.0
2023-05-31 09:30:00,21.72,22.66,21.6,22.03,3861530.0,21.3057,22.2278,21.188,21.6098,3861530.0
2023-05-31 10:00:00,22.04,22.13,21.4,21.77,2747687.0,21.6196,21.7079,20.9918,21.3548,2747687.0
2023-05-31 10:30:00,21.78,21.95,21.6,21.7,1424999.0,21.3646,21.5313,21.188,21.2861,1424999.0
2023-05-31 11:00:00,21.71,21.71,21.33,21.34,940412.0,21.2959,21.2959,20.9231,20.933,940412.0
2023-05-31 11:30:00,21.34,21.45,21.12,21.39,1004844.0,20.933,21.0409,20.7172,20.982,1004844.0
2023-05-31 12:00:00,21.4,21.57,21.18,21.2,620843.0,20.9918,21.1586,20.776,20.7956,620843.0
2023-05-31 12:30:00,21.21,21.41,21.2,21.28,770947.0,20.8054,21.0016,20.7956,20.8741,770947.0
2023-05-31 13:00:00,21.29,21.7,21.23,21.7,934556.0,20.8839,21.2861,20.8251,21.2861,934556.0
2023-05-31 13:30:00,21.7,22.04,21.67,21.79,1138740.0,21.2861,21.6196,21.2567,21.3744,1138740.0
2023-05-31 14:00:00,21.79,21.83,21.63,21.75,478587.0,21.3744,21.4136,21.2174,21.3351,478587.0
2023-05-31 14:30:00,21.75,21.77,21.48,21.63,640956.0,21.3351,21.3548,21.0703,21.2174,640956.0
2023-05-31 15:00:00,21.63,21.63,21.3,21.45,563652.0,21.2174,21.2174,20.8937,21.0409,563652.0
2023-05-31 15:30:00,21.45,21.48,21.09,21.1,1630800.0,21.0409,21.0703,20.6877,20.6975,1630800.0
2023-06-01 09:30:00,21.47,21.81,21.18,21.53,2561313.0,21.0605,21.394,20.776,21.1193,2561313.0
2023-06-01 10:00:00,21.52,21.7,20.84,21.06,2015777.0,21.1095,21.2861,20.4425,20.6583,2015777.0
2023-06-01 10:30:00,21.06,21.57,20.91,21.43,1287504.0,20.6583,21.1586,20.5112,21.0212,1287504.0
2023-06-01 11:00:00,21.44,21.93,21.36,21.84,1457632.0,21.031,21.5117,20.9526,21.4234,1457632.0
2023-06-01 11:30:00,21.84,22.09,21.84,22.07,1241628.0,21.4234,21.6686,21.4234,21.649,1241628.0
2023-06-01 12:00:00,22.07,22.42,22.07,22.23,1622746.0,21.649,21.9924,21.649,21.806,1622746.0
2023-06-01 12:30:00,22.24,22.27,22.06,22.23,948118.0,21.8158,21.8452,21.6392,21.806,948118.0
2023-06-01 13:00:00,22.24,22.36,22.18,22.21,857228.0,21.8158,21.9335,21.7569,21.7864,857228.0
2023-06-01 13:30:00,22.21,22.4,22.16,22.4,712866.0,21.7864,21.9727,21.7373,21.9727,712866.0
2023-06-01 14:00:00,22.4,22.5,22.36,22.41,656367.0,21.9727,22.0708,21.9335,21.9825,656367.0
2023-06-01 14:30:00,22.42,22.51,22.35,22.42,393336.0,21.9924,22.0806,21.9237,21.9924,393336.0
2023-06-01 15:00:00,22.43,22.74,22.4,22.4,843344.0,22.0022,22.3063,21.9727,21.9727,843344.0
2023-06-01 15:30:00,22.4,22.43,22.07,22.15,1182985.0,21.9727,22.0022,21.649,21.7275,1182985.0
2023-06-02 09:30:00,22.71,22.89,21.58,21.63,3452663.0,22.2768,22.4534,21.1684,21.2174,3452663.0
2023-06-02 10:00:00,21.63,21.98,21.53,21.93,1619895.0,21.2174,21.5607,21.1193,21.5117,1619895.0
2023-06-02 10:30:00,21.94,22.24,21.74,22.19,869942.0,21.5215,21.8158,21.3253,21.7667,869942.0
2023-06-02 11:00:00,22.2,22.28,21.99,22.18,903323.0,21.7766,21.855,21.5706,21.7569,903323.0
2023-06-02 11:30:00,22.18,22.2,21.85,21.95,670926.0,21.7569,21.7766,21.4332,21.5313,670926.0
2023-06-02 12:00:00,21.97,22.07,21.84,22.01,513484.0,21.5509,21.649,21.4234,21.5902,513484.0
2023-06-02 12:30:00,22.04,22.21,21.99,22.0,456493.0,21.6196,21.7864,21.5706,21.5804,456493.0
2023-06-02 13:00:00,21.99,22.15,21.91,22.13,359011.0,21.5706,21.7275,21.4921,21.7079,359011.0
2023-06-02 13:30:00,22.13,22.14,21.96,22.03,280926.0,21.7079,21.7177,21.5411,21.6098,280926.0
2023-06-02 14:00:00,22.04,22.1,21.82,21.95,306349.0,21.6196,21.6785,21.4038,21.5313,306349.0
2023-06-02 14:30:00,21.96,22.06,21.87,21.92,227059.0,21.5411,21.6392,21.4528,21.5019,227059.0
2023-06-02 15:00:00,21.92,22.09,21.92,21.94,383128.0,21.5019,21.6686,21.5019,21.5215,383128.0
2023-06-02 15:30:00,21.93,22.08,21.88,22.02,714536.0,21.5117,21.6588,21.4627,21.6,714536.0
2023-06-05 09:30:00,21.76,21.81,20.99,21.0,2139012.0,21.3449,21.394,20.5896,20.5994,2139012.0
2023-06-05 10:00:00,20.99,21.26,20.8,20.95,1134663.0,20.5896,20.8545,20.4033,20.5504,1134663.0
2023-06-05 10:30:00,20.96,21.24,20.88,21.22,864287.0,20.5602,20.8349,20.4817,20.8152,864287.0
2023-06-05 11:00:00,21.23,21.32,21.06,21.29,498835.0,20.8251,20.9133,20.6583,20.8839,498835.0
2023-06-05 11:30:00,21.29,21.37,21.14,21.21,483367.0,20.8839,20.9624,20.7368,20.8054,483367.0
2023-06-05 12:00:00,21.21,21.38,21.09,21.38,305221.0,20.8054,20.9722,20.6877,20.9722,305221.0
2023-06-05 12:30:00,21.38,21.41,21.27,21.36,285028.0,20.9722,21.0016,20.8643,20.9526,285028.0
2023-06-05 13:00:00,21.36,21.39,21.12,21.14,413318.0,20.9526,20.982,20.7172,20.7368,413318.0
2023-06-05 13:30:00,21.14,21.18,20.98,20.99,554853.0,20.7368,20.776,20.5798,20.5896,554853.0
2023-06-05 14:00:00,20.99,21.06,20.87,20.89,474643.0,20.5896,20.6583,20.4719,20.4915,474643.0
2023-06-05 14:30:00,20.9,20.94,20.66,20.91,1092751.0,20.5013,20.5406,20.2659,20.5112,1092751.0
2023-06-05 15:00:00,20.92,21.02,20.74,20.97,773247.0,20.521,20.6191,20.3444,20.57,773247.0
2023-06-05 15:30:00,20.96,21.11,20.93,20.96,732906.0,20.5602,20.7073,20.5308,20.5602,732906.0
2023-06-06 09:30:00,20.54,21.33,20.43,21.24,2370499.0,20.1482,20.9231,20.0403,20.8349,2370499.0
2023-06-06 10:00:00,21.25,21.36,21.05,21.22,855593.0,20.8447,20.9526,20.6485,20.8152,855593.0
2023-06-06 10:30:00,21.21,21.77,21.15,21.74,817323.0,20.8054,21.3548,20.7466,21.3253,817323.0
2023-06-06 11:00:00,21.75,21.98,21.6,21.77,1059024.0,21.3351,21.5607,21.188,21.3548,1059024.0
2023-06-06 11:30:00,21.77,22.01,21.76,21.95,635247.0,21.3548,21.5902,21.3449,21.5313,635247.0
2023-06-06 12:00:00,21.94,22.05,21.79,21.8,599674.0,21.5215,21.6294,21.3744,21.3842,599674.0
2023-06-06 12:30:00,21.8,21.83,21.2,21.24,611205.0,21.3842,21.4136,20.7956,20.8349,611205.0
2023-06-06 13:00:00,21.25,21.43,21.21,21.35,562945.0,20.8447,21.0212,20.8054,20.9428,562945.0
2023-06-06 13:30:00,21.35,21.45,21.21,21.28,399869.0,20.9428,21.0409,20.8054,20.8741,399869.0
2023-06-06 14:00:00,21.29,21.44,21.22,21.44,218874.0,20.8839,21.031,20.8152,21.031,218874.0
2023-06-06 14:30:00,21.43,21.56,21.35,21.5,190031.0,21.0212,21.1488,20.9428,21.0899,190031.0
2023-06-06 15:00:00,21.51,21.67,21.5,21.63,402642.0,21.0997,21.2567,21.0899,21.2174,402642.0
2023-06-06 15:30:00,21.64,21.75,21.46,21.72,1148987.0,21.2272,21.3351,21.0507,21.3057,1148987.0
2023-06-07 09:30:00,22.14,22.67,22.09,22.63,2870969.0,21.7177,22.2376,21.6686,22.1983,2870969.0
2023-06-07 10:00:00,22.62,23.1,22.56,22.75,2008121.0,22.1885,22.6594,22.1297,22.3161,2008121.0
2023-06-07 10:30:00,22.74,22.86,22.05,22.26,1095164.0,22.3063,22.424,21.6294,21.8354,1095164.0
2023-06-07 11:00:00,22.25,22.55,22.21,22.52,844975.0,21.8256,22.1199,21.7864,22.0904,844975.0
2023-06-07 11:30:00,22.53,22.8,22.45,22.47,852335.0,22.1003,22.3651,22.0218,22.0414,852335.0
2023-06-07 12:00:00,22.47,22.63,21.93,22.02,749326.0,22.0414,22.1983,21.5117,21.6,749326.0
2023-06-07 12:30:00,22.03,22.25,21.92,21.96,550912.0,21.6098,21.8256,21.5019,21.5411,550912.0
2023-06-07 13:00:00,21.97,22.03,21.61,21.75,914636.0,21.5509,21.6098,21.1978,21.3351,914636.0
2023-06-07 13:30:00,21.75,21.77,21.55,21.73,571820.0,21.3351,21.3548,21.1389,21.3155,571820.0
2023-06-07 14:00:00,21.73,21.93,21.67,21.87,461642.0,21.3155,21.5117,21.2567,21.4528,461642.0
2023-06-07 14:30:00,21.87,21.88,21.61,21.82,483319.0,21.4528,21.4627,21.1978,21.4038,483319.0
2023-06-07 15:00:00,21.82,21.91,21.66,21.78,574325.0,21.4038,21.4921,21.2469,21.3646,574325.0
2023-06-07 15:30:00,21.77,21.84,21.49,21.63,1490253.0,21.3548,21.4234,21.0801,21.2174,1490253.0
2023-06-08 09:30:00,21.77,22.07,21.46,21.82,2209173.0,21.3548,21.649,21.0507,21.4038,2209173.0
2023-06-08 10:00:00,21.83,21.96,21.5,21.61,1082804.0,21.4136,21.5411,21.0899,21.1978,1082804.0
2023-06-08 10:30:00,21.62,21.82,21.53,21.73,565861.0,21.2076,21.4038,21.1193,21.3155,565861.0
2023-06-08 11:00:00,21.74,22.24,21.73,22.24,843346.0,21.3253,21.8158,21.3155,21.8158,843346.0
2023-06-08 11:30:00,22.24,22.41,22.11,22.29,750734.0,21.8158,21.9825,21.6883,21.8648,750734.0
2023-06-08 12:00:00,22.3,22.45,22.21,22.45,553315.0,21.8746,22.0218,21.7864,22.0218,553315.0
2023-06-08 12:30:00,22.45,22.46,22.2,22.29,545547.0,22.0218,22.0316,21.7766,21.8648,545547.0
2023-06-08 13:00:00,22.3,22.34,22.07,22.18,300147.0,21.8746,21.9139,21.649,21.7569,300147.0
2023-06-08 13:30:00,22.18,22.19,21.78,21.98,401635.0,21.7569,21.7667,21.3646,21.5607,401635.0
2023-06-08 14:00:00,21.99,22.2,21.94,22.19,245251.0,21.5706,21.7766,21.5215,21.7667,245251.0
2023-06-08 14:30:00,22.19,22.34,22.19,22.31,350567.0,21.7667,21.9139,21.7667,21.8845,350567.0
2023-06-08 15:00:00,22.32,22.44,22.26,22.3,452141.0,21.8943,22.012,21.8354,21.8746,452141.0
2023-06-08 15:30:00,22.31,22.39,22.21,22.28,540909.0,21.8845,21.9629,21.7864,21.855,540909.0
2023-06-09 09:30:00,23.02,23.49,22.98,23.3,3132547.0,22.5809,23.0419,22.5417,22.8556,3132547.0
2023-06-09 10:00:00,23.31,23.43,23.22,23.25,842976.0,22.8654,22.9831,22.7771,22.8065,842976.0
2023-06-09 10:30:00,23.24,23.3,22.52,22.81,1251448.0,22.7967,22.8556,22.0904,22.3749,1251448.0
2023-06-09 11:00:00,22.81,23.01,22.46,22.46,841329.0,22.3749,22.5711,22.0316,22.0316,841329.0
2023-06-09 11:30:00,22.47,22.66,22.3,22.3,832596.0,22.0414,22.2278,21.8746,21.8746,832596.0
2023-06-09 12:00:00,22.29,22.44,22.12,22.21,537868.0,21.8648,22.012,21.6981,21.7864,537868.0
2023-06-09 12:30:00,22.2,22.41,22.09,22.41,340540.0,21.7766,21.9825,21.6686,21.9825,340540.0
2023-06-09 13:00:00,22.42,22.5,22.36,22.49,287289.0,21.9924,22.0708,21.9335,22.061,287289.0
2023-06-09 13:30:00,22.5,22.65,22.43,22.58,316530.0,22.0708,22.218,22.0022,22.1493,316530.0
2023-06-09 14:00:00,22.58,22.66,22.48,22.57,258557.0,22.1493,22.2278,22.0512,22.1395,258557.0
2023-06-09 14:30:00,22.57,22.57,22.31,22.46,313890.0,22.1395,22.1395,21.8845,22.0316,313890.0
2023-06-09 15:00:00,22.46,22.49,22.27,22.35,322024.0,22.0316,22.061,21.8452,21.9237,322024.0
2023-06-09 15:30:00,22.35,22.43,22.27,22.42,460980.0,21.9237,22.0022,21.8452,21.9924,460980.0
2023-06-12 09:30:00,23.2,23.57,23.13,23.47,2397988.0,22.7575,23.1204,22.6888,23.0223,2397988.0
2023-06-12 10:00:00,23.48,23.72,23.34,23.68,1326955.0,23.0321,23.2676,22.8948,23.2283,1326955.0
2023-06-12 10:30:00,23.68,23.92,23.63,23.66,959807.0,23.2283,23.4637,23.1793,23.2087,959807.0
2023-06-12 11:00:00,23.66,23.83,23.61,23.83,433411.0,23.2087,23.3755,23.1597,23.3755,433411.0
2023-06-12 11:30:00,23.84,24.11,23.83,24.07,753771.0,23.3853,23.6501,23.3755,23.6109,753771.0
2023-06-12 12:00:00,24.07,24.07,23.88,23.99,379301.0,23.6109,23.6109,23.4245,23.5324,379301.0
2023-06-12 12:30:00,23.99,24.09,23.91,24.05,386760.0,23.5324,23.6305,23.4539,23.5913,386760.0
2023-06-12 13:00:00,24.05,24.09,23.93,24.02,230750.0,23.5913,23.6305,23.4736,23.5618,230750.0
2023-06-12 13:30:00,24.01,24.21,23.98,24.21,358083.0,23.552,23.7482,23.5226,23.7482,358083.0
2023-06-12 14:00:00,24.21,24.36,24.17,24.26,427207.0,23.7482,23.8954,23.709,23.7973,427207.0
2023-06-12 14:30:00,24.26,24.35,24.22,24.33,246262.0,23.7973,23.8855,23.758,23.8659,246262.0
2023-06-12 15:00:00,24.33,24.61,24.27,24.54,865979.0,23.8659,24.1406,23.8071,24.0719,865979.0
2023-06-12 15:30:00,24.53,24.68,24.43,24.61,1086589.0,24.0621,24.2092,23.964,24.1406,1086589.0
2023-06-13 09:30:00,25.8,26.04,24.94,25.0,4190552.0,25.3079,25.5433,24.4643,24.5231,4190552.0
2023-06-13 10:00:00,25.02,25.21,24.73,24.99,1378962.0,24.5428,24.7291,24.2583,24.5133,1378962.0
2023-06-13 10:30:00,24.99,25.64,24.85,25.62,1429098.0,24.5133,25.1509,24.376,25.1313,1429098.0
2023-06-13 11:00:00,25.63,26.07,25.51,25.84,1647951.0,25.1411,25.5727,25.0234,25.3471,1647951.0
2023-06-13 11:30:00,25.86,25.88,25.54,25.64,847899.0,25.3667,25.3864,25.0528,25.1509,847899.0
2023-06-13 12:00:00,25.64,25.84,25.48,25.7,635023.0,25.1509,25.3471,24.994,25.2098,635023.0
2023-06-13 12:30:00,25.71,25.93,25.68,25.92,524802.0,25.2196,25.4354,25.1902,25.4256,524802.0
2023-06-13 13:00:00,25.92,26.0,25.47,25.69,758788.0,25.4256,25.5041,24.9842,25.2,758788.0
2023-06-13 13:30:00,25.69,25.91,25.67,25.81,402156.0,25.2,25.4158,25.1804,25.3177,402156.0
2023-06-13 14:00:00,25.8,25.84,24.93,25.09,994780.0,25.3079,25.3471,24.4545,24.6114,994780.0
2023-06-13 14:30:00,25.09,25.56,24.94,25.52,746526.0,24.6114,25.0725,24.4643,25.0332,746526.0
2023-06-13 15:00:00,25.55,25.73,25.46,25.53,633871.0,25.0627,25.2392,24.9744,25.043,633871.0
2023-06-13 15:30:00,25.53,25.63,25.36,25.58,1092824.0,25.043,25.1411,24.8763,25.0921,1092824.0
2023-06-14 09:30:00,25.32,25.74,25.05,25.54,1867616.0,24.837,25.249,24.5722,25.0528,1867616.0
2023-06-14 10:00:00,25.54,25.82,25.36,25.64,1092768.0,25.0528,25.3275,24.8763,25.1509,1092768.0
2023-06-14 10:30:00,25.63,25.96,25.61,25.83,945048.0,25.1411,25.4648,25.1215,25.3373,945048.0
2023-06-14 11:00:00,25.82,26.28,25.71,26.2,1584231.0,25.3275,25.7787,25.2196,25.7003,1584231.0
2023-06-14 11:30:00,26.2,26.31,25.99,26.05,1469409.0,25.7003,25.8082,25.4943,25.5531,1469409.0
2023-06-14 12:00:00,26.05,26.27,25.97,26.07,1483376.0,25.5531,25.7689,25.4746,25.5727,1483376.0
2023-06-14 12:30:00,26.07,26.19,26.02,26.13,848746.0,25.5727,25.6904,25.5237,25.6316,848746.0
2023-06-14 13:00:00,26.11,26.11,25.76,25.78,854187.0,25.612,25.612,25.2686,25.2883,854187.0
2023-06-14 13:30:00,25.79,25.92,25.69,25.84,711999.0,25.2981,25.4256,25.2,25.3471,711999.0
2023-06-14 14:00:00,25.84,25.84,24.84,25.39,2839927.0,25.3471,25.3471,24.3662,24.9057,2839927.0
2023-06-14 14:30:00,25.39,26.25,25.23,26.07,3725777.0,24.9057,25.7493,24.7488,25.5727,3725777.0
2023-06-14 15:00:00,26.08,26.63,25.88,26.21,2855859.0,25.5825,26.1221,25.3864,25.7101,2855859.0
2023-06-14 15:30:00,26.21,26.7,25.89,26.68,2385985.0,25.7101,26.1907,25.3962,26.1711,2385985.0
2023-06-15 09:30:00,25.75,26.0,25.43,25.5,3329047.0,25.2588,25.5041,24.9449,25.0136,3329047.0
2023-06-15 10:00:00,25.5,25.92,25.46,25.89,2237459.0,25.0136,25.4256,24.9744,25.3962,2237459.0
2023-06-15 10:30:00,25.91,26.02,25.6,25.84,1691847.0,25.4158,25.5237,25.1117,25.3471,1691847.0
2023-06-15 11:00:00,25.83,26.02,25.73,25.99,1273717.0,25.3373,25.5237,25.2392,25.4943,1273717.0
2023-06-15 11:30:00,26.0,26.24,25.89,26.18,1094557.0,25.5041,25.7395,25.3962,25.6806,1094557.0
2023-06-15 12:00:00,26.18,26.29,25.95,26.02,697401.0,25.6806,25.7885,25.455,25.5237,697401.0
2023-06-15 12:30:00,26.04,26.08,25.83,25.95,557362.0,25.5433,25.5825,25.3373,25.455,557362.0
2023-06-15 13:00:00,25.95,25.96,25.68,25.89,613361.0,25.455,25.4648,25.1902,25.3962,613361.0
2023-06-15 13:30:00,25.89,26.18,25.87,26.14,607095.0,25.3962,25.6806,25.3765,25.6414,607095.0
2023-06-15 14:00:00,26.15,26.2,25.87,26.04,1046554.0,25.6512,25.7003,25.3765,25.5433,1046554.0
2023-06-15 14:30:00,26.05,26.57,26.05,26.48,1146922.0,25.5531,26.0632,25.5531,25.9749,1146922.0
2023-06-15 15:00:00,26.5,26.54,26.22,26.36,873122.0,25.9945,26.0338,25.7199,25.8572,873122.0
2023-06-15 15:30:00,26.37,26.44,25.88,25.94,1470800.0,25.867,25.9357,25.3864,25.4452,1470800.0
2023-06-16 09:30:00,26.78,26.78,25.39,25.66,4141603.0,26.2692,26.2692,24.9057,25.1706,4141603.0
2023-06-16 10:00:00,25.67,26.12,25.66,26.07,1561311.0,25.1804,25.6218,25.1706,25.5727,1561311.0
2023-06-16 10:30:00,26.06,26.1,25.56,25.81,1461849.0,25.5629,25.6022,25.0725,25.3177,1461849.0
2023-06-16 11:00:00,25.81,25.98,25.46,25.56,733986.0,25.3177,25.4845,24.9744,25.0725,733986.0
2023-06-16 11:30:00,25.54,25.69,25.34,25.61,838743.0,25.0528,25.2,24.8567,25.1215,838743.0
2023-06-16 12:00:00,25.61,25.78,25.52,25.76,627352.0,25.1215,25.2883,25.0332,25.2686,627352.0
2023-06-16 12:30:00,25.76,25.97,25.73,25.89,442593.0,25.2686,25.4746,25.2392,25.3962,442593.0
2023-06-16 13:00:00,25.9,25.93,25.67,25.74,351289.0,25.406,25.4354,25.1804,25.249,351289.0
2023-06-16 13:30:00,25.75,25.8,25.62,25.77,316971.0,25.2588,25.3079,25.1313,25.2785,316971.0
2023-06-16 14:00:00,25.77,25.8,25.57,25.66,271243.0,25.2785,25.3079,25.0823,25.1706,271243.0
2023-06-16 14:30:00,25.64,25.65,25.4,25.4,369218.0,25.1509,25.1607,24.9155,24.9155,369218.0
2023-06-16 15:00:00,25.41,25.43,25.18,25.26,891748.0,24.9253,24.9449,24.6997,24.7782,891748.0
2023-06-16 15:30:00,25.27,25.51,25.13,25.18,1412602.0,24.788,25.0234,24.6507,24.6997,1412602.0
2023-06-20 09:30:00,24.84,25.55,24.64,24.66,1943954.0,24.3662,25.0627,24.17,24.1896,1943954.0
2023-06-20 10:00:00,24.66,24.8,23.98,24.1,1237866.0,24.1896,24.327,23.5226,23.6403,1237866.0
2023-06-20 10:30:00,24.11,24.35,23.98,24.07,472902.0,23.6501,23.8855,23.5226,23.6109,472902.0
2023-06-20 11:00:00,24.08,24.39,24.06,24.26,500701.0,23.6207,23.9248,23.6011,23.7973,500701.0
2023-06-20 11:30:00,24.27,24.42,24.2,24.21,356700.0,23.8071,23.9542,23.7384,23.7482,356700.0
2023-06-20 12:00:00,24.23,24.56,24.18,24.54,376679.0,23.7678,24.0915,23.7188,24.0719,376679.0
2023-06-20 12:30:00,24.55,24.63,24.45,24.57,323551.0,24.0817,24.1602,23.9836,24.1013,323551.0
2023-06-20 13:00:00,24.59,24.69,24.48,24.56,289670.0,24.121,24.2191,24.0131,24.0915,289670.0
2023-06-20 13:30:00,24.55,24.66,24.32,24.34,230603.0,24.0817,24.1896,23.8561,23.8757,230603.0
2023-06-20 14:00:00,24.32,24.52,24.31,24.48,214505.0,23.8561,24.0523,23.8463,24.0131,214505.0
2023-06-20 14:30:00,24.48,24.49,24.24,24.38,213335.0,24.0131,24.0229,23.7776,23.915,213335.0
2023-06-20 15:00:00,24.42,24.45,24.31,24.44,260485.0,23.9542,23.9836,23.8463,23.9738,260485.0
2023-06-20 15:30:00,24.45,24.79,24.39,24.61,668996.0,23.9836,24.3171,23.9248,24.1406,668996.0
2023-06-21 09:30:00,24.1,24.48,23.77,23.83,2341997.0,23.6798,24.0532,23.3556,23.4145,2341997.0
2023-06-21 10:00:00,23.84,23.89,23.5,23.64,1502912.0,23.4243,23.4735,23.0903,23.2278,1502912.0
2023-06-21 10:30:00,23.69,23.72,22.94,23.06,1650800.0,23.2769,23.3064,22.54,22.6579,1650800.0
2023-06-21 11:00:00,23.07,23.14,22.7,23.09,1463342.0,22.6678,22.7365,22.3042,22.6874,1463342.0
2023-06-21 11:30:00,23.09,23.28,22.86,22.86,911189.0,22.6874,22.8741,22.4614,22.4614,911189.0
2023-06-21 12:00:00,22.86,23.25,22.8,23.17,823831.0,22.4614,22.8446,22.4025,22.766,823831.0
2023-06-21 12:30:00,23.16,23.19,22.93,23.0,446042.0,22.7562,22.7857,22.5302,22.599,446042.0
2023-06-21 13:00:00,22.99,23.11,22.88,23.03,430919.0,22.5892,22.7071,22.4811,22.6285,430919.0
2023-06-21 13:30:00,23.03,23.32,22.99,23.3,457015.0,22.6285,22.9134,22.5892,22.8937,457015.0
2023-06-21 14:00:00,23.31,23.48,23.18,23.46,504096.0,22.9036,23.0706,22.7758,23.051,504096.0
2023-06-21 14:30:00,23.47,23.55,23.4,23.52,953573.0,23.0608,23.1394,22.992,23.1099,953573.0
2023-06-21 15:00:00,23.52,23.52,23.14,23.16,1015636.0,23.1099,23.1099,22.7365,22.7562,1015636.0
2023-06-21 15:30:00,23.16,23.18,22.74,22.75,2152433.0,22.7562,22.7758,22.3435,22.3533,2152433.0
2023-06-22 09:30:00,22.28,22.92,22.22,22.86,2774657.0,21.8915,22.5204,21.8326,22.4614,2774657.0
2023-06-22 10:00:00,22.86,23.28,22.72,23.19,1562045.0,22.4614,22.8741,22.3239,22.7857,1562045.0
2023-06-22 10:30:00,23.19,23.19,22.66,22.81,768652.0,22.7857,22.7857,22.2649,22.4123,768652.0
2023-06-22 11:00:00,22.8,23.07,22.8,22.89,523923.0,22.4025,22.6678,22.4025,22.4909,523923.0
2023-06-22 11:30:00,22.88,23.38,22.84,23.29,643085.0,22.4811,22.9724,22.4418,22.8839,643085.0
2023-06-22 12:00:00,23.29,23.29,22.92,22.97,447277.0,22.8839,22.8839,22.5204,22.5695,447277.0
2023-06-22 12:30:00,22.99,23.08,22.94,22.99,356026.0,22.5892,22.6776,22.54,22.5892,356026.0
2023-06-22 13:00:00,22.98,22.98,22.73,22.87,376885.0,22.5793,22.5793,22.3337,22.4712,376885.0
2023-06-22 13:30:00,22.88,23.04,22.86,23.03,235592.0,22.4811,22.6383,22.4614,22.6285,235592.0
2023-06-22 14:00:00,23.02,23.07,22.89,22.98,321448.0,22.6186,22.6678,22.4909,22.5793,321448.0
2023-06-22 14:30:00,22.97,23.14,22.85,23.14,400354.0,22.5695,22.7365,22.4516,22.7365,400354.0
2023-06-22 15:00:00,23.15,23.21,22.82,22.83,728823.0,22.7464,22.8053,22.4221,22.4319,728823.0
2023-06-22 15:30:00,22.83,23.13,22.78,23.13,803513.0,22.4319,22.7267,22.3828,22.7267,803513.0
2023-06-23 09:30:00,21.96,22.15,21.61,21.95,2273307.0,21.5771,21.7638,21.2332,21.5673,2273307.0
2023-06-23 10:00:00,21.94,22.27,21.89,22.14,811347.0,21.5575,21.8817,21.5083,21.754,811347.0
2023-06-23 10:30:00,22.14,22.27,21.8,21.92,526411.0,21.754,21.8817,21.4199,21.5378,526411.0
2023-06-23 11:00:00,21.93,21.94,21.53,21.6,588009.0,21.5476,21.5575,21.1546,21.2234,588009.0
2023-06-23 11:30:00,21.59,21.83,21.56,21.77,395016.0,21.2136,21.4494,21.1841,21.3904,395016.0
2023-06-23 12:00:00,21.78,21.93,21.66,21.92,424633.0,21.4002,21.5476,21.2823,21.5378,424633.0
2023-06-23 12:30:00,21.93,22.03,21.91,21.94,312693.0,21.5476,21.6459,21.528,21.5575,312693.0
2023-06-23 13:00:00,21.95,22.22,21.87,22.2,369136.0,21.5673,21.8326,21.4887,21.8129,369136.0
2023-06-23 13:30:00,22.21,22.23,22.04,22.2,234973.0,21.8228,21.8424,21.6557,21.8129,234973.0
2023-06-23 14:00:00,22.19,22.23,22.01,22.07,243551.0,21.8031,21.8424,21.6262,21.6852,243551.0
2023-06-23 14:30:00,22.07,22.13,21.85,21.85,356496.0,21.6852,21.7441,21.469,21.469,356496.0
2023-06-23 15:00:00,21.84,21.97,21.69,21.9,481398.0,21.4592,21.5869,21.3118,21.5182,481398.0
2023-06-23 15:30:00,21.91,22.11,21.86,21.86,919950.0,21.528,21.7245,21.4789,21.4789,919950.0
2023-06-26 09:30:00,22.29,23.28,22.26,23.28,1753238.0,21.9014,22.8741,21.8719,22.8741,1753238.0
2023-06-26 10:00:00,23.28,23.32,23.1,23.23,750342.0,22.8741,22.9134,22.6972,22.825,750342.0
2023-06-26 10:30:00,23.22,23.24,22.71,22.93,841162.0,22.8151,22.8348,22.314,22.5302,841162.0
2023-06-26 11:00:00,22.94,22.94,22.48,22.55,655231.0,22.54,22.54,22.088,22.1568,655231.0
2023-06-26 11:30:00,22.56,22.89,22.52,22.88,705313.0,22.1666,22.4909,22.1273,22.4811,705313.0
2023-06-26 12:00:00,22.87,22.87,22.26,22.37,552990.0,22.4712,22.4712,21.8719,21.98,552990.0
2023-06-26 12:30:00,22.39,22.42,22.1,22.35,533728.0,21.9996,22.0291,21.7147,21.9603,533728.0
2023-06-26 13:00:00,22.36,22.45,22.26,22.45,299421.0,21.9701,22.0586,21.8719,22.0586,299421.0
2023-06-26 13:30:00,22.45,22.45,22.2,22.25,254970.0,22.0586,22.0586,21.8129,21.8621,254970.0
2023-06-26 14:00:00,22.25,22.36,22.19,22.29,124456.0,21.8621,21.9701,21.8031,21.9014,124456.0
2023-06-26 14:30:00,22.29,22.5,22.28,22.46,421659.0,21.9014,22.1077,21.8915,22.0684,421659.0
2023-06-26 15:00:00,22.45,22.63,22.45,22.53,406393.0,22.0586,22.2354,22.0586,22.1372,406393.0
2023-06-26 15:30:00,22.52,22.61,22.06,22.07,822230.0,22.1273,22.2158,21.6754,21.6852,822230.0
2023-06-27 09:30:00,22.3,22.49,22.01,22.49,1331926.0,21.9112,22.0979,21.6262,22.0979,1331926.0
2023-06-27 10:00:00,22.48,22.56,22.08,22.29,595032.0,22.088,22.1666,21.695,21.9014,595032.0
2023-06-27 10:30:00,22.29,22.58,22.18,22.58,522348.0,21.9014,22.1863,21.7933,22.1863,522348.0
2023-06-27 11:00:00,22.59,22.87,22.35,22.87,519617.0,22.1961,22.4712,21.9603,22.4712,519617.0
2023-06-27 11:30:00,22.87,23.19,22.75,23.17,792563.0,22.4712,22.7857,22.3533,22.766,792563.0
2023-06-27 12:00:00,23.17,23.48,23.17,23.41,512928.0,22.766,23.0706,22.766,23.0018,512928.0
2023-06-27 12:30:00,23.42,23.63,23.38,23.58,532695.0,23.0117,23.218,22.9724,23.1689,532695.0
2023-06-27 13:00:00,23.57,23.81,23.49,23.74,813521.0,23.159,23.3949,23.0804,23.3261,813521.0
2023-06-27 13:30:00,23.75,23.96,23.75,23.9,716095.0,23.3359,23.5422,23.3359,23.4833,716095.0
2023-06-27 14:00:00,23.9,24.03,23.79,24.02,886882.0,23.4833,23.611,23.3752,23.6012,886882.0
2023-06-27 14:30:00,24.02,24.12,23.91,23.93,582220.0,23.6012,23.6994,23.4931,23.5128,582220.0
2023-06-27 15:00:00,23.93,24.49,23.93,24.48,733242.0,23.5128,24.063,23.5128,24.0532,733242.0
2023-06-27 15:30:00,24.48,24.48,24.28,24.4,1258145.0,24.0532,24.0532,23.8567,23.9746,1258145.0
2023-06-28 09:30:00,23.19,23.61,23.11,23.4,1833444.0,22.7857,23.1983,22.7071,22.992,1833444.0
2023-06-28 10:00:00,23.4,23.84,23.15,23.83,960959.0,22.992,23.4243,22.7464,23.4145,960959.0
2023-06-28 10:30:00,23.84,24.35,23.8,24.15,945358.0,23.4243,23.9254,23.385,23.7289,945358.0
2023-06-28 11:00:00,24.15,24.22,23.75,23.95,659767.0,23.7289,23.7977,23.3359,23.5324,659767.0
2023-06-28 11:30:00,23.95,24.2,23.9,24.14,507717.0,23.5324,23.7781,23.4833,23.7191,507717.0
2023-06-28 12:00:00,24.14,24.43,23.79,23.86,811089.0,23.7191,24.004,23.3752,23.444,811089.0
2023-06-28 12:30:00,23.85,23.89,23.38,23.61,1091560.0,23.4342,23.4735,22.9724,23.1983,1091560.0
2023-06-28 13:00:00,23.61,23.87,23.49,23.87,539535.0,23.1983,23.4538,23.0804,23.4538,539535.0
2023-06-28 13:30:00,23.88,23.93,23.66,23.78,658154.0,23.4636,23.5128,23.2475,23.3654,658154.0
2023-06-28 14:00:00,23.8,24.04,23.78,23.94,694251.0,23.385,23.6208,23.3654,23.5226,694251.0
2023-06-28 14:30:00,23.94,23.97,23.8,23.88,339712.0,23.5226,23.5521,23.385,23.4636,339712.0
2023-06-28 15:00:00,23.89,23.9,23.46,23.6,517105.0,23.4735,23.4833,23.051,23.1885,517105.0
2023-06-28 15:30:00,23.6,23.82,23.54,23.75,552185.0,23.1885,23.4047,23.1296,23.3359,552185.0
2023-06-29 09:30:00,24.12,24.12,23.25,23.41,2353734.0,23.6994,23.6994,22.8446,23.0018,2353734.0
2023-06-29 10:00:00,23.42,23.76,23.18,23.46,1131876.0,23.0117,23.3457,22.7758,23.051,1131876.0
2023-06-29 10:30:00,23.47,23.63,23.32,23.57,755167.0,23.0608,23.218,22.9134,23.159,755167.0
2023-06-29 11:00:00,23.57,23.91,23.5,23.91,797723.0,23.159,23.4931,23.0903,23.4931,797723.0
2023-06-29 11:30:00,23.91,23.93,23.73,23.88,580676.0,23.4931,23.5128,23.3162,23.4636,580676.0
2023-06-29 12:00:00,23.89,23.99,23.7,23.84,609463.0,23.4735,23.5717,23.2868,23.4243,609463.0
2023-06-29 12:30:00,23.84,24.07,23.7,23.77,559277.0,23.4243,23.6503,23.2868,23.3556,559277.0
2023-06-29 13:00:00,23.77,23.77,23.57,23.72,473965.0,23.3556,23.3556,23.159,23.3064,473965.0
2023-06-29 13:30:00,23.71,23.72,23.42,23.47,423428.0,23.2966,23.3064,23.0117,23.0608,423428.0
2023-06-29 14:00:00,23.45,23.61,23.32,23.61,477781.0,23.0411,23.1983,22.9134,23.1983,477781.0
2023-06-29 14:30:00,23.6,23.65,23.51,23.65,153919.0,23.1885,23.2376,23.1001,23.2376,153919.0
2023-06-29 15:00:00,23.66,23.73,23.55,23.73,194027.0,23.2475,23.3162,23.1394,23.3162,194027.0
2023-06-29 15:30:00,23.7,23.89,23.61,23.81,477087.0,23.2868,23.4735,23.1983,23.3949,477087.0
2023-06-30 09:30:00,24.57,24.91,24.29,24.79,1522751.0,24.1416,24.4757,23.8665,24.3578,1522751.0
2023-06-30 10:00:00,24.83,24.92,24.71,24.86,780657.0,24.3971,24.4855,24.2792,24.4265,780657.0
2023-06-30 10:30:00,24.86,24.99,24.63,24.76,808357.0,24.4265,24.5543,24.2006,24.3283,808357.0
2023-06-30 11:00:00,24.76,24.88,24.69,24.79,436954.0,24.3283,24.4462,24.2595,24.3578,436954.0
2023-06-30 11:30:00,24.78,24.8,24.55,24.66,569246.0,24.3479,24.3676,24.122,24.23,569246.0
2023-06-30 12:00:00,24.66,24.82,24.63,24.82,347899.0,24.23,24.3872,24.2006,24.3872,347899.0
2023-06-30 12:30:00,24.82,25.06,24.82,25.03,472288.0,24.3872,24.6231,24.3872,24.5936,472288.0
2023-06-30 13:00:00,25.03,25.11,24.93,25.05,378333.0,24.5936,24.6722,24.4953,24.6132,378333.0
2023-06-30 13:30:00,25.05,25.14,25.04,25.13,266301.0,24.6132,24.7017,24.6034,24.6918,266301.0
2023-06-30 14:00:00,25.13,25.16,25.04,25.16,493564.0,24.6918,24.7213,24.6034,24.7213,493564.0
2023-06-30 14:30:00,25.16,25.17,24.98,25.04,474949.0,24.7213,24.7311,24.5445,24.6034,474949.0
2023-06-30 15:00:00,25.05,25.09,24.94,25.06,390123.0,24.6132,24.6525,24.5052,24.6231,390123.0
2023-06-30 15:30:00,25.05,25.08,24.86,24.87,822477.0,24.6132,24.6427,24.4265,24.4364,822477.0
2023-07-03 09:30:00,25.27,25.74,25.2,25.27,1453226.0,24.8294,25.2912,24.7606,24.8294,1453226.0
2023-07-03 10:00:00,25.28,25.36,25.04,25.15,671500.0,24.8392,24.9178,24.6034,24.7115,671500.0
2023-07-03 10:30:00,25.16,25.18,24.69,24.78,511646.0,24.7213,24.741,24.2595,24.3479,511646.0
2023-07-03 11:00:00,24.79,24.92,24.76,24.82,244459.0,24.3578,24.4855,24.3283,24.3872,244459.0
2023-07-03 11:30:00,24.83,24.95,24.72,24.92,237494.0,24.3971,24.515,24.289,24.4855,237494.0
2023-07-03 12:00:00,24.92,25.18,24.89,25.16,238409.0,24.4855,24.741,24.456,24.7213,238409.0
2023-07-03 12:30:00,25.16,25.5,25.1,25.5,559264.0,24.7213,25.0554,24.6624,25.0554,559264.0
2023-07-05 09:30:00,25.0,25.18,24.62,24.71,1273365.0,24.5641,24.741,24.1907,24.2792,1273365.0
2023-07-05 10:00:00,24.7,25.01,24.61,24.77,590334.0,24.2693,24.5739,24.1809,24.3381,590334.0
2023-07-05 10:30:00,24.78,25.05,24.68,24.96,624998.0,24.3479,24.6132,24.2497,24.5248,624998.0
2023-07-05 11:00:00,24.97,24.98,24.41,24.45,720559.0,24.5346,24.5445,23.9844,24.0237,720559.0
2023-07-05 11:30:00,24.44,24.57,24.31,24.36,607278.0,24.0139,24.1416,23.8861,23.9353,607278.0
2023-07-05 12:00:00,24.35,24.49,24.27,24.47,614166.0,23.9254,24.063,23.8468,24.0433,614166.0
2023-07-05 12:30:00,24.46,24.47,24.09,24.21,536267.0,24.0335,24.0433,23.67,23.7879,536267.0
2023-07-05 13:00:00,24.21,24.32,24.19,24.26,456050.0,23.7879,23.896,23.7682,23.837,456050.0
2023-07-05 13:30:00,24.25,24.25,24.12,24.23,278773.0,23.8272,23.8272,23.6994,23.8075,278773.0
2023-07-05 14:00:00,24.24,24.33,24.0,24.07,777682.0,23.8174,23.9058,23.5815,23.6503,777682.0
2023-07-05 14:30:00,24.07,24.29,24.07,24.18,400808.0,23.6503,23.8665,23.6503,23.7584,400808.0
2023-07-05 15:00:00,24.18,24.23,24.09,24.2,265976.0,23.7584,23.8075,23.67,23.7781,265976.0
2023-07-05 15:30:00,24.22,24.27,23.83,23.83,685224.0,23.7977,23.8468,23.4145,23.4145,685224.0
2023-07-06 09:30:00,22.6,22.94,22.3,22.56,2823694.0,22.206,22.54,21.9112,22.1666,2823694.0
2023-07-06 10:00:00,22.57,22.62,22.34,22.46,1650720.0,22.1765,22.2256,21.9505,22.0684,1650720.0
2023-07-06 10:30:00,22.47,22.5,22.07,22.07,1546484.0,22.0782,22.1077,21.6852,21.6852,1546484.0
2023-07-06 11:00:00,22.08,22.33,22.04,22.26,1205928.0,21.695,21.9407,21.6557,21.8719,1205928.0
2023-07-06 11:30:00,22.25,22.46,22.25,22.31,978336.0,21.8621,22.0684,21.8621,21.921,978336.0
2023-07-06 12:00:00,22.32,22.44,22.2,22.32,534779.0,21.9308,22.0487,21.8129,21.9308,534779.0
2023-07-06 12:30:00,22.32,22.5,22.32,22.5,465245.0,21.9308,22.1077,21.9308,22.1077,465245.0
2023-07-06 13:00:00,22.51,22.57,22.44,22.47,350669.0,22.1175,22.1765,22.0487,22.0782,350669.0
2023-07-06 13:30:00,22.48,22.66,22.37,22.62,501526.0,22.088,22.2649,21.98,22.2256,501526.0
2023-07-06 14:00:00,22.62,22.63,22.52,22.57,183063.0,22.2256,22.2354,22.1273,22.1765,183063.0
2023-07-06 14:30:00,22.57,22.88,22.57,22.87,465347.0,22.1765,22.4811,22.1765,22.4712,465347.0
2023-07-06 15:00:00,22.86,22.89,22.73,22.82,346816.0,22.4614,22.4909,22.3337,22.4221,346816.0
2023-07-06 15:30:00,22.81,23.04,22.79,22.96,689022.0,22.4123,22.6383,22.3926,22.5597,689022.0
2023-07-07 09:30:00,23.05,23.43,22.83,23.39,1656134.0,22.6481,23.0215,22.4319,22.9822,1656134.0
2023-07-07 10:00:00,23.38,23.61,23.22,23.22,981617.0,22.9724,23.1983,22.8151,22.8151,981617.0
2023-07-07 10:30:00,23.21,23.51,23.07,23.51,460298.0,22.8053,23.1001,22.6678,23.1001,460298.0
2023-07-07 11:00:00,23.52,23.65,23.48,23.56,475198.0,23.1099,23.2376,23.0706,23.1492,475198.0
2023-07-07 11:30:00,23.57,23.74,23.51,23.74,382011.0,23.159,23.3261,23.1001,23.3261,382011.0
2023-07-07 12:00:00,23.75,23.83,23.69,23.79,315531.0,23.3359,23.4145,23.2769,23.3752,315531.0
2023-07-07 12:30:00,23.79,24.03,23.79,23.96,532537.0,23.3752,23.611,23.3752,23.5422,532537.0
2023-07-07 13:00:00,23.96,24.01,23.91,24.0,175675.0,23.5422,23.5914,23.4931,23.5815,175675.0
2023-07-07 13:30:00,24.0,24.02,23.77,23.81,326325.0,23.5815,23.6012,23.3556,23.3949,326325.0
2023-07-07 14:00:00,23.82,23.85,23.75,23.8,177090.0,23.4047,23.4342,23.3359,23.385,177090.0
2023-07-07 14:30:00,23.81,23.83,23.57,23.64,279207.0,23.3949,23.4145,23.159,23.2278,279207.0
2023-07-07 15:00:00,23.64,23.67,23.36,23.37,332642.0,23.2278,23.2573,22.9527,22.9625,332642.0
2023-07-07 15:30:00,23.36,23.43,22.9,22.95,898870.0,22.9527,23.0215,22.5007,22.5498,898870.0
2023-07-10 09:30:00,23.15,23.84,23.08,23.44,1884034.0,22.7464,23.4243,22.6776,23.0313,1884034.0
2023-07-10 10:00:00,23.44,23.79,23.37,23.64,661550.0,23.0313,23.3752,22.9625,23.2278,661550.0
2023-07-10 10:30:00,23.63,23.83,23.45,23.72,562014.0,23.218,23.4145,23.0411,23.3064,562014.0
2023-07-10 11:00:00,23.72,24.02,23.61,24.02,671032.0,23.3064,23.6012,23.1983,23.6012,671032.0
2023-07-10 11:30:00,24.01,24.08,23.79,23.9,429926.0,23.5914,23.6601,23.3752,23.4833,429926.0
2023-07-10 12:00:00,23.9,23.9,23.59,23.79,453878.0,23.4833,23.4833,23.1787,23.3752,453878.0
2023-07-10 12:30:00,23.79,24.04,23.74,24.02,333178.0,23.3752,23.6208,23.3261,23.6012,333178.0
2023-07-10 13:00:00,24.0,24.14,24.0,24.14,344932.0,23.5815,23.7191,23.5815,23.7191,344932.0
2023-07-10 13:30:00,24.14,24.19,24.02,24.09,296334.0,23.7191,23.7682,23.6012,23.67,296334.0
2023-07-10 14:00:00,24.1,24.33,24.05,24.3,280985.0,23.6798,23.9058,23.6307,23.8763,280985.0
2023-07-10 14:30:00,24.3,24.37,24.21,24.37,237476.0,23.8763,23.9451,23.7879,23.9451,237476.0
2023-07-10 15:00:00,24.37,24.43,24.31,24.38,367336.0,23.9451,24.004,23.8861,23.9549,367336.0
2023-07-10 15:30:00,24.37,24.38,24.05,24.34,664303.0,23.9451,23.9549,23.6307,23.9156,664303.0
2023-07-11 09:30:00,24.68,24.73,23.84,24.05,1945222.0,24.2497,24.2988,23.4243,23.6307,1945222.0
2023-07-11 10:00:00,24.05,24.05,23.61,23.97,980901.0,23.6307,23.6307,23.1983,23.5521,980901.0
2023-07-11 10:30:00,23.97,24.29,23.89,23.92,667823.0,23.5521,23.8665,23.4735,23.5029,667823.0
2023-07-11 11:00:00,23.93,24.06,23.44,23.52,614596.0,23.5128,23.6405,23.0313,23.1099,614596.0
2023-07-11 11:30:00,23.52,23.63,23.29,23.61,550109.0,23.1099,23.218,22.8839,23.1983,550109.0
2023-07-11 12:00:00,23.62,23.79,23.48,23.57,507805.0,23.2082,23.3752,23.0706,23.159,507805.0
2023-07-11 12:30:00,23.58,23.73,23.58,23.73,271356.0,23.1689,23.3162,23.1689,23.3162,271356.0
2023-07-11 13:00:00,23.73,23.8,23.5,23.59,305614.0,23.3162,23.385,23.0903,23.1787,305614.0
2023-07-11 13:30:00,23.6,23.72,23.49,23.72,177996.0,23.1885,23.3064,23.0804,23.3064,177996.0
2023-07-11 14:00:00,23.72,23.84,23.67,23.77,239567.0,23.3064,23.4243,23.2573,23.3556,239567.0
2023-07-11 14:30:00,23.77,24.01,23.68,23.98,287420.0,23.3556,23.5914,23.2671,23.5619,287420.0
2023-07-11 15:00:00,23.98,24.18,23.91,24.16,342919.0,23.5619,23.7584,23.4931,23.7388,342919.0
2023-07-11 15:30:00,24.17,24.45,24.09,24.36,1053891.0,23.7486,24.0237,23.67,23.9353,1053891.0
2023-07-12 09:30:00,25.43,25.63,25.18,25.52,3111751.0,24.9866,25.1831,24.741,25.075,3111751.0
2023-07-12 10:00:00,25.53,25.68,25.34,25.52,1192034.0,25.0849,25.2322,24.8982,25.075,1192034.0
2023-07-12 10:30:00,25.52,25.72,25.51,25.62,1110063.0,25.075,25.2716,25.0652,25.1733,1110063.0
2023-07-12 11:00:00,25.62,25.72,25.48,25.48,672509.0,25.1733,25.2716,25.0357,25.0357,672509.0
2023-07-12 11:30:00,25.48,25.58,25.0,25.13,1522866.0,25.0357,25.134,24.5641,24.6918,1522866.0
2023-07-12 12:00:00,25.12,25.37,25.08,25.35,758042.0,24.682,24.9277,24.6427,24.908,758042.0
2023-07-12 12:30:00,25.35,25.57,25.32,25.45,456201.0,24.908,25.1242,24.8785,25.0063,456201.0
2023-07-12 13:00:00,25.45,25.61,25.39,25.61,439080.0,25.0063,25.1635,24.9473,25.1635,439080.0
2023-07-12 13:30:00,25.61,25.72,25.6,25.67,467178.0,25.1635,25.2716,25.1536,25.2224,467178.0
2023-07-12 14:00:00,25.68,25.79,25.59,25.78,428030.0,25.2322,25.3403,25.1438,25.3305,428030.0
2023-07-12 14:30:00,25.77,25.78,25.63,25.69,364141.0,25.3207,25.3305,25.1831,25.2421,364141.0
2023-07-12 15:00:00,25.68,25.84,25.57,25.66,766048.0,25.2322,25.3895,25.1242,25.2126,766048.0
2023-07-12 15:30:00,25.66,25.85,25.62,25.72,837076.0,25.2126,25.3993,25.1733,25.2716,837076.0
2023-07-13 09:30:00,26.51,26.6,26.22,26.59,1640553.0,26.0478,26.1362,25.7628,26.1264,1640553.0
2023-07-13 10:00:00,26.59,26.6,26.24,26.24,943561.0,26.1264,26.1362,25.7825,25.7825,943561.0
2023-07-13 10:30:00,26.23,26.61,26.22,26.61,712647.0,25.7727,26.146,25.7628,26.146,712647.0
2023-07-13 11:00:00,26.61,26.68,26.4,26.46,619863.0,26.146,26.2148,25.9397,25.9986,619863.0
2023-07-13 11:30:00,26.47,26.64,26.34,26.63,655506.0,26.0085,26.1755,25.8807,26.1657,655506.0
2023-07-13 12:00:00,26.63,26.8,26.59,26.79,468326.0,26.1657,26.3327,26.1264,26.3229,468326.0
2023-07-13 12:30:00,26.78,26.86,26.67,26.86,505267.0,26.3131,26.3917,26.205,26.3917,505267.0
2023-07-13 13:00:00,26.86,27.0,26.81,26.98,518177.0,26.3917,26.5292,26.3425,26.5096,518177.0
2023-07-13 13:30:00,26.98,27.0,26.87,26.91,489531.0,26.5096,26.5292,26.4015,26.4408,489531.0
2023-07-13 14:00:00,26.92,27.02,26.88,26.92,294039.0,26.4506,26.5489,26.4113,26.4506,294039.0
2023-07-13 14:30:00,26.92,27.05,26.91,27.05,211441.0,26.4506,26.5784,26.4408,26.5784,211441.0
2023-07-13 15:00:00,27.05,27.44,27.03,27.42,489430.0,26.5784,26.9616,26.5587,26.9419,489430.0
2023-07-13 15:30:00,27.41,27.45,27.25,27.3,913507.0,26.9321,26.9714,26.7749,26.824,913507.0
2023-07-14 09:30:00,27.3,27.73,27.27,27.73,1986940.0,26.824,27.2465,26.7945,27.2465,1986940.0
2023-07-14 10:00:00,27.71,28.02,27.51,27.58,1265407.0,27.2269,27.5314,27.0303,27.0991,1265407.0
2023-07-14 10:30:00,27.58,27.81,27.09,27.27,1359721.0,27.0991,27.3251,26.6177,26.7945,1359721.0
2023-07-14 11:00:00,27.28,27.63,27.24,27.57,646861.0,26.8044,27.1482,26.765,27.0893,646861.0
2023-07-14 11:30:00,27.57,27.74,27.42,27.48,372128.0,27.0893,27.2563,26.9419,27.0009,372128.0
2023-07-14 12:00:00,27.48,27.49,27.11,27.22,468291.0,27.0009,27.0107,26.6373,26.7454,468291.0
2023-07-14 12:30:00,27.22,27.3,26.82,26.88,565495.0,26.7454,26.824,26.3524,26.4113,565495.0
2023-07-14 13:00:00,26.88,26.88,26.57,26.82,691458.0,26.4113,26.4113,26.1067,26.3524,691458.0
2023-07-14 13:30:00,26.82,27.04,26.76,26.8,536293.0,26.3524,26.5685,26.2934,26.3327,536293.0
2023-07-14 14:00:00,26.79,27.01,26.58,26.65,310284.0,26.3229,26.5391,26.1166,26.1853,310284.0
2023-07-14 14:30:00,26.66,26.67,26.36,26.36,486127.0,26.1952,26.205,25.9004,25.9004,486127.0
2023-07-14 15:00:00,26.36,26.38,25.91,25.95,749239.0,25.9004,25.92,25.4582,25.4975,749239.0
2023-07-14 15:30:00,25.96,26.39,25.91,26.27,655598.0,25.5074,25.9299,25.4582,25.812,655598.0
2023-07-17 09:30:00,26.28,26.55,25.77,26.38,1561058.0,25.8218,26.0871,25.3207,25.92,1561058.0
2023-07-17 10:00:00,26.39,26.78,26.29,26.72,756309.0,25.9299,26.3131,25.8316,26.2541,756309.0
2023-07-17 10:30:00,26.73,26.96,26.63,26.89,550701.0,26.2639,26.4899,26.1657,26.4212,550701.0
2023-07-17 11:00:00,26.9,27.37,26.81,27.36,618371.0,26.431,26.8928,26.3425,26.883,618371.0
2023-07-17 11:30:00,27.37,27.82,27.32,27.74,795865.0,26.8928,27.3349,26.8437,27.2563,795865.0
2023-07-17 12:00:00,27.74,27.77,27.5,27.56,601347.0,27.2563,27.2858,27.0205,27.0795,601347.0
2023-07-17 12:30:00,27.56,27.64,27.44,27.64,479951.0,27.0795,27.1581,26.9616,27.1581,479951.0
2023-07-17 13:00:00,27.65,27.69,27.55,27.59,333158.0,27.1679,27.2072,27.0696,27.1089,333158.0
2023-07-17 13:30:00,27.59,27.82,27.59,27.79,295183.0,27.1089,27.3349,27.1089,27.3055,295183.0
2023-07-17 14:00:00,27.79,27.82,27.64,27.8,322995.0,27.3055,27.3349,27.1581,27.3153,322995.0
2023-07-17 14:30:00,27.8,27.94,27.66,27.88,402830.0,27.3153,27.4528,27.1777,27.3939,402830.0
2023-07-17 15:00:00,27.89,28.52,27.88,28.38,1306725.0,27.4037,28.0227,27.3939,27.8852,1306725.0
2023-07-17 15:30:00,28.38,28.38,28.02,28.09,951886.0,27.8852,27.8852,27.5314,27.6002,951886.0
2023-07-18 09:30:00,27.76,27.78,27.15,27.53,1931940.0,27.276,27.2956,26.6766,27.05,1931940.0
2023-07-18 10:00:00,27.54,27.7,27.31,27.42,702466.0,27.0598,27.217,26.8338,26.9419,702466.0
2023-07-18 10:30:00,27.41,27.49,27.2,27.33,513203.0,26.9321,27.0107,26.7257,26.8535,513203.0
2023-07-18 11:00:00,27.33,27.47,27.19,27.27,512616.0,26.8535,26.991,26.7159,26.7945,512616.0
2023-07-18 11:30:00,27.27,27.58,27.09,27.57,752706.0,26.7945,27.0991,26.6177,27.0893,752706.0
2023-07-18 12:00:00,27.58,27.59,27.35,27.55,504309.0,27.0991,27.1089,26.8731,27.0696,504309.0
2023-07-18 12:30:00,27.55,27.68,27.46,27.56,441994.0,27.0696,27.1974,26.9812,27.0795,441994.0
2023-07-18 13:00:00,27.56,27.77,27.56,27.66,398020.0,27.0795,27.2858,27.0795,27.1777,398020.0
2023-07-18 13:30:00,27.66,27.83,27.63,27.83,334807.0,27.1777,27.3448,27.1482,27.3448,334807.0
2023-07-18 14:00:00,27.83,28.2,27.81,28.18,475239.0,27.3448,27.7083,27.3251,27.6887,475239.0
2023-07-18 14:30:00,28.18,28.18,28.0,28.14,285315.0,27.6887,27.6887,27.5118,27.6494,285315.0
2023-07-18 15:00:00,28.15,28.5,28.01,28.45,493609.0,27.6592,28.0031,27.5216,27.954,493609.0
2023-07-18 15:30:00,28.44,28.55,28.22,28.25,982791.0,27.9441,28.0522,27.728,27.7574,982791.0
2023-07-19 09:30:00,28.42,28.44,27.63,27.84,1992604.0,27.9245,27.9441,27.1482,27.3546,1992604.0
2023-07-19 10:00:00,27.84,27.94,27.66,27.75,855098.0,27.3546,27.4528,27.1777,27.2662,855098.0
2023-07-19 10:30:00,27.77,28.04,27.64,27.85,1121298.0,27.2858,27.5511,27.1581,27.3644,1121298.0
2023-07-19 11:00:00,27.85,28.18,27.79,28.06,777945.0,27.3644,27.6887,27.3055,27.5708,777945.0
2023-07-19 11:30:00,28.07,28.21,27.84,27.95,549501.0,27.5806,27.7181,27.3546,27.4627,549501.0
2023-07-19 12:00:00,27.95,28.18,27.57,27.62,987332.0,27.4627,27.6887,27.0893,27.1384,987332.0
2023-07-19 12:30:00,27.61,27.66,27.42,27.6,601364.0,27.1286,27.1777,26.9419,27.1188,601364.0
2023-07-19 13:00:00,27.6,27.61,27.23,27.4,459012.0,27.1188,27.1286,26.7552,26.9223,459012.0
2023-07-19 13:30:00,27.39,27.46,27.23,27.37,344228.0,26.9124,26.9812,26.7552,26.8928,344228.0
2023-07-19 14:00:00,27.38,27.41,27.05,27.1,499971.0,26.9026,26.9321,26.5784,26.6275,499971.0
2023-07-19 14:30:00,27.1,27.35,27.09,27.22,312853.0,26.6275,26.8731,26.6177,26.7454,312853.0
2023-07-19 15:00:00,27.22,27.48,27.22,27.4,364228.0,26.7454,27.0009,26.7454,26.9223,364228.0
2023-07-19 15:30:00,27.39,27.43,27.22,27.28,602064.0,26.9124,26.9517,26.7454,26.8044,602064.0
2023-07-20 09:30:00,25.8,26.05,25.32,25.66,3426793.0,25.3502,25.5958,24.8785,25.2126,3426793.0
2023-07-20 10:00:00,25.66,25.7,25.16,25.25,1656110.0,25.2126,25.2519,24.7213,24.8097,1656110.0
2023-07-20 10:30:00,25.24,25.27,24.94,25.15,1758309.0,24.7999,24.8294,24.5052,24.7115,1758309.0
2023-07-20 11:00:00,25.15,25.51,25.15,25.34,757114.0,24.7115,25.0652,24.7115,24.8982,757114.0
2023-07-20 11:30:00,25.34,25.68,25.23,25.27,652124.0,24.8982,25.2322,24.7901,24.8294,652124.0
2023-07-20 12:00:00,25.26,25.5,25.07,25.07,634580.0,24.8196,25.0554,24.6329,24.6329,634580.0
2023-07-20 12:30:00,25.07,25.12,24.91,24.98,735471.0,24.6329,24.682,24.4757,24.5445,735471.0
2023-07-20 13:00:00,24.97,25.3,24.91,25.29,403717.0,24.5346,24.8589,24.4757,24.849,403717.0
2023-07-20 13:30:00,25.28,25.34,25.05,25.05,289062.0,24.8392,24.8982,24.6132,24.6132,289062.0
2023-07-20 14:00:00,25.05,25.05,24.61,24.61,786111.0,24.6132,24.6132,24.1809,24.1809,786111.0
2023-07-20 14:30:00,24.61,24.74,24.5,24.5,535869.0,24.1809,24.3086,24.0728,24.0728,535869.0
2023-07-20 15:00:00,24.5,24.55,23.87,24.05,1445331.0,24.0728,24.122,23.4538,23.6307,1445331.0
2023-07-20 15:30:00,24.05,24.5,24.05,24.25,1275394.0,23.6307,24.0728,23.6307,23.8272,1275394.0
2023-07-21 09:30:00,25.0,25.48,24.65,24.74,2165479.0,24.5641,25.0357,24.2202,24.3086,2165479.0
2023-07-21 10:00:00,24.74,25.16,24.5,24.6,1016385.0,24.3086,24.7213,24.0728,24.1711,1016385.0
2023-07-21 10:30:00,24.59,24.93,24.58,24.7,627238.0,24.1613,24.4953,24.1514,24.2693,627238.0
2023-07-21 11:00:00,24.69,25.19,24.69,25.14,518423.0,24.2595,24.7508,24.2595,24.7017,518423.0
2023-07-21 11:30:00,25.13,25.16,24.84,25.12,423647.0,24.6918,24.7213,24.4069,24.682,423647.0
2023-07-21 12:00:00,25.12,25.32,25.02,25.17,411514.0,24.682,24.8785,24.5838,24.7311,411514.0
2023-07-21 12:30:00,25.17,25.23,24.95,25.15,279944.0,24.7311,24.7901,24.515,24.7115,279944.0
2023-07-21 13:00:00,25.15,25.32,25.13,25.32,254812.0,24.7115,24.8785,24.6918,24.8785,254812.0
2023-07-21 13:30:00,25.32,25.58,25.3,25.55,420548.0,24.8785,25.134,24.8589,25.1045,420548.0
2023-07-21 14:00:00,25.55,25.55,25.14,25.22,266166.0,25.1045,25.1045,24.7017,24.7803,266166.0
2023-07-21 14:30:00,25.21,25.31,25.12,25.13,187675.0,24.7704,24.8687,24.682,24.6918,187675.0
2023-07-21 15:00:00,25.13,25.13,24.81,25.01,410891.0,24.6918,24.6918,24.3774,24.5739,410891.0
2023-07-21 15:30:00,25.02,25.28,24.89,24.94,791035.0,24.5838,24.8392,24.456,24.5052,791035.0
2023-07-24 09:30:00,24.92,25.43,24.52,24.69,1695821.0,24.4855,24.9866,24.0925,24.2595,1695821.0
2023-07-24 10:00:00,24.67,25.11,24.66,25.01,594299.0,24.2399,24.6722,24.23,24.5739,594299.0
2023-07-24 10:30:00,25.01,25.05,24.75,24.81,371971.0,24.5739,24.6132,24.3185,24.3774,371971.0
2023-07-24 11:00:00,24.81,25.02,24.56,24.84,517413.0,24.3774,24.5838,24.1318,24.4069,517413.0
2023-07-24 11:30:00,24.83,24.9,24.55,24.89,388206.0,24.3971,24.4658,24.122,24.456,388206.0
2023-07-24 12:00:00,24.9,24.96,24.73,24.92,190253.0,24.4658,24.5248,24.2988,24.4855,190253.0
2023-07-24 12:30:00,24.92,24.97,24.74,24.86,143375.0,24.4855,24.5346,24.3086,24.4265,143375.0
2023-07-24 13:00:00,24.85,24.94,24.71,24.9,164533.0,24.4167,24.5052,24.2792,24.4658,164533.0
2023-07-24 13:30:00,24.91,25.01,24.85,24.98,151240.0,24.4757,24.5739,24.4167,24.5445,151240.0
2023-07-24 14:00:00,24.97,25.11,24.96,24.98,187138.0,24.5346,24.6722,24.5248,24.5445,187138.0
2023-07-24 14:30:00,24.97,24.98,24.78,24.94,163634.0,24.5346,24.5445,24.3479,24.5052,163634.0
2023-07-24 15:00:00,24.94,24.95,24.66,24.67,216295.0,24.5052,24.515,24.23,24.2399,216295.0
2023-07-24 15:30:00,24.68,24.9,24.66,24.9,520547.0,24.2497,24.4658,24.23,24.4658,520547.0
2023-07-25 09:30:00,25.31,26.14,25.31,26.13,1653426.0,24.8687,25.6842,24.8687,25.6744,1653426.0
2023-07-25 10:00:00,26.14,26.37,26.02,26.14,951711.0,25.6842,25.9102,25.5663,25.6842,951711.0
2023-07-25 10:30:00,26.14,26.29,25.95,26.08,562614.0,25.6842,25.8316,25.4975,25.6253,562614.0
2023-07-25 11:00:00,26.08,26.33,25.98,26.31,430891.0,25.6253,25.8709,25.527,25.8513,430891.0
2023-07-25 11:30:00,26.32,26.5,26.25,26.32,547681.0,25.8611,26.038,25.7923,25.8611,547681.0
2023-07-25 12:00:00,26.32,26.36,26.17,26.24,347659.0,25.8611,25.9004,25.7137,25.7825,347659.0
2023-07-25 12:30:00,26.25,26.37,26.15,26.34,234126.0,25.7923,25.9102,25.6941,25.8807,234126.0
2023-07-25 13:00:00,26.33,26.38,26.23,26.31,408333.0,25.8709,25.92,25.7727,25.8513,408333.0
2023-07-25 13:30:00,26.32,26.36,26.21,26.22,170419.0,25.8611,25.9004,25.753,25.7628,170419.0
2023-07-25 14:00:00,26.21,26.39,26.16,26.38,182270.0,25.753,25.9299,25.7039,25.92,182270.0
2023-07-25 14:30:00,26.38,26.58,26.27,26.29,401249.0,25.92,26.1166,25.812,25.8316,401249.0
2023-07-25 15:00:00,26.3,26.54,26.27,26.28,300657.0,25.8414,26.0773,25.812,25.8218,300657.0
2023-07-25 15:30:00,26.28,26.39,26.13,26.16,746520.0,25.8218,25.9299,25.6744,25.7039,746520.0
2023-07-26 09:30:00,25.2,25.37,24.7,25.08,1645440.0,24.7606,24.9277,24.2693,24.6427,1645440.0
2023-07-26 10:00:00,25.09,25.2,24.9,25.05,865119.0,24.6525,24.7606,24.4658,24.6132,865119.0
2023-07-26 10:30:00,25.05,25.17,24.41,24.43,967154.0,24.6132,24.7311,23.9844,24.004,967154.0
2023-07-26 11:00:00,24.42,24.53,24.22,24.48,912422.0,23.9942,24.1023,23.7977,24.0532,912422.0
2023-07-26 11:30:00,24.48,24.84,24.47,24.77,446357.0,24.0532,24.4069,24.0433,24.3381,446357.0
2023-07-26 12:00:00,24.77,24.9,24.64,24.65,338240.0,24.3381,24.4658,24.2104,24.2202,338240.0
2023-07-26 12:30:00,24.65,24.74,24.52,24.61,245711.0,24.2202,24.3086,24.0925,24.1809,245711.0
2023-07-26 13:00:00,24.61,24.79,24.6,24.79,206748.0,24.1809,24.3578,24.1711,24.3578,206748.0
2023-07-26 13:30:00,24.8,24.9,24.74,24.82,191337.0,24.3676,24.4658,24.3086,24.3872,191337.0
2023-07-26 14:00:00,24.81,25.11,24.71,24.83,572354.0,24.3774,24.6722,24.2792,24.3971,572354.0
2023-07-26 14:30:00,24.85,25.72,24.83,25.37,1408445.0,24.4167,25.2716,24.3971,24.9277,1408445.0
2023-07-26 15:00:00,25.38,25.46,24.62,24.91,1191503.0,24.9375,25.0161,24.1907,24.4757,1191503.0
2023-07-26 15:30:00,24.91,25.34,24.82,25.04,1064778.0,24.4757,24.8982,24.3872,24.6034,1064778.0
2023-07-27 09:30:00,27.0,27.64,26.87,27.49,3683486.0,26.5292,27.1581,26.4015,27.0107,3683486.0
2023-07-27 10:00:00,27.49,27.64,26.74,26.75,1917320.0,27.0107,27.1581,26.2738,26.2836,1917320.0
2023-07-27 10:30:00,26.76,27.44,26.72,27.1,1152603.0,26.2934,26.9616,26.2541,26.6275,1152603.0
2023-07-27 11:00:00,27.11,27.55,27.11,27.54,980712.0,26.6373,27.0696,26.6373,27.0598,980712.0
2023-07-27 11:30:00,27.55,27.68,27.41,27.49,1075613.0,27.0696,27.1974,26.9321,27.0107,1075613.0
2023-07-27 12:00:00,27.49,27.96,27.49,27.95,938502.0,27.0107,27.4725,27.0107,27.4627,938502.0
2023-07-27 12:30:00,27.94,28.01,27.84,27.93,1048421.0,27.4528,27.5216,27.3546,27.443,1048421.0
2023-07-27 13:00:00,27.94,28.05,27.39,27.47,1260881.0,27.4528,27.5609,26.9124,26.991,1260881.0
2023-07-27 13:30:00,27.46,27.5,27.25,27.37,728492.0,26.9812,27.0205,26.7749,26.8928,728492.0
2023-07-27 14:00:00,27.36,27.43,26.52,26.52,1104383.0,26.883,26.9517,26.0576,26.0576,1104383.0
2023-07-27 14:30:00,26.52,26.64,26.03,26.04,1416942.0,26.0576,26.1755,25.5761,25.586,1416942.0
2023-07-27 15:00:00,26.02,26.58,26.0,26.32,672433.0,25.5663,26.1166,25.5467,25.8611,672433.0
2023-07-27 15:30:00,26.32,26.5,26.01,26.44,1052531.0,25.8611,26.038,25.5565,25.979,1052531.0
2023-07-28 09:30:00,27.99,27.99,27.16,27.63,1986134.0,27.502,27.502,26.6864,27.1482,1986134.0
2023-07-28 10:00:00,27.63,28.04,27.6,27.69,1190502.0,27.1482,27.5511,27.1188,27.2072,1190502.0
2023-07-28 10:30:00,27.72,28.08,27.72,27.88,1189504.0,27.2367,27.5904,27.2367,27.3939,1189504.0
2023-07-28 11:00:00,27.89,28.36,27.85,28.31,996079.0,27.4037,27.8655,27.3644,27.8164,996079.0
2023-07-28 11:30:00,28.31,28.39,28.16,28.38,695157.0,27.8164,27.895,27.669,27.8852,695157.0
2023-07-28 12:00:00,28.37,28.43,28.14,28.34,647268.0,27.8753,27.9343,27.6494,27.8459,647268.0
2023-07-28 12:30:00,28.34,28.34,28.07,28.13,460440.0,27.8459,27.8459,27.5806,27.6395,460440.0
2023-07-28 13:00:00,28.12,28.12,27.81,27.88,732802.0,27.6297,27.6297,27.3251,27.3939,732802.0
2023-07-28 13:30:00,27.87,28.0,27.5,28.0,676810.0,27.3841,27.5118,27.0205,27.5118,676810.0
2023-07-28 14:00:00,27.99,28.07,27.85,28.03,292169.0,27.502,27.5806,27.3644,27.5413,292169.0
2023-07-28 14:30:00,28.03,28.18,27.86,28.07,362857.0,27.5413,27.6887,27.3742,27.5806,362857.0
2023-07-28 15:00:00,28.08,28.31,27.98,28.11,674911.0,27.5904,27.8164,27.4921,27.6199,674911.0
2023-07-28 15:30:00,28.11,28.36,28.08,28.17,863421.0,27.6199,27.8655,27.5904,27.6788,863421.0
2023-07-31 09:30:00,28.53,28.74,27.96,28.21,1584073.0,28.0326,28.2389,27.4725,27.7181,1584073.0
2023-07-31 10:00:00,28.22,28.75,28.11,28.64,757168.0,27.728,28.2487,27.6199,28.1406,757168.0
2023-07-31 10:30:00,28.65,28.69,28.35,28.45,509756.0,28.1505,28.1898,27.8557,27.954,509756.0
2023-07-31 11:00:00,28.47,28.62,28.37,28.47,304501.0,27.9736,28.121,27.8753,27.9736,304501.0
2023-07-31 11:30:00,28.47,28.5,28.24,28.39,569674.0,27.9736,28.0031,27.7476,27.895,569674.0
2023-07-31 12:00:00,28.4,28.55,28.34,28.54,225597.0,27.9048,28.0522,27.8459,28.0424,225597.0
2023-07-31 12:30:00,28.53,28.59,28.29,28.3,227057.0,28.0326,28.0915,27.7967,27.8066,227057.0
2023-07-31 13:00:00,28.29,28.41,28.16,28.27,296006.0,27.7967,27.9146,27.669,27.7771,296006.0
2023-07-31 13:30:00,28.29,28.48,28.29,28.39,177117.0,27.7967,27.9834,27.7967,27.895,177117.0
2023-07-31 14:00:00,28.4,28.49,28.28,28.37,222839.0,27.9048,27.9933,27.7869,27.8753,222839.0
2023-07-31 14:30:00,28.37,28.55,28.31,28.52,254220.0,27.8753,28.0522,27.8164,28.0227,254220.0
2023-07-31 15:00:00,28.53,28.53,28.25,28.31,263344.0,28.0326,28.0326,27.7574,27.8164,263344.0
2023-07-31 15:30:00,28.32,28.45,28.1,28.45,710770.0,27.8262,27.954,27.6101,27.954,710770.0
2023-08-01 09:30:00,27.82,27.94,27.44,27.71,1345861.0,27.3349,27.4528,26.9616,27.2269,1345861.0
2023-08-01 10:00:00,27.72,28.14,27.58,28.02,794498.0,27.2367,27.6494,27.0991,27.5314,794498.0
2023-08-01 10:30:00,28.02,28.45,28.01,28.35,638405.0,27.5314,27.954,27.5216,27.8557,638405.0
2023-08-01 11:00:00,28.36,28.39,28.07,28.23,399686.0,27.8655,27.895,27.5806,27.7378,399686.0
2023-08-01 11:30:00,28.23,28.45,28.14,28.42,345300.0,27.7378,27.954,27.6494,27.9245,345300.0
2023-08-01 12:00:00,28.42,28.46,28.29,28.38,221346.0,27.9245,27.9638,27.7967,27.8852,221346.0
2023-08-01 12:30:00,28.34,28.49,28.26,28.49,219683.0,27.8459,27.9933,27.7673,27.9933,219683.0
2023-08-01 13:00:00,28.5,28.55,28.34,28.36,219771.0,28.0031,28.0522,27.8459,27.8655,219771.0
2023-08-01 13:30:00,28.36,28.54,28.29,28.52,149133.0,27.8655,28.0424,27.7967,28.0227,149133.0
2023-08-01 14:00:00,28.53,28.64,28.52,28.59,413294.0,28.0326,28.1406,28.0227,28.0915,413294.0
2023-08-01 14:30:00,28.6,28.67,28.52,28.6,243332.0,28.1013,28.1701,28.0227,28.1013,243332.0
2023-08-01 15:00:00,28.61,28.71,28.57,28.61,320797.0,28.1112,28.2094,28.0719,28.1112,320797.0
2023-08-01 15:30:00,28.62,28.69,28.48,28.53,433341.0,28.121,28.1898,27.9834,28.0326,433341.0
2023-08-02 09:30:00,27.5,27.5,26.42,26.48,3044323.0,27.0205,27.0205,25.9593,26.0183,3044323.0
2023-08-02 10:00:00,26.49,26.55,25.91,26.34,2088378.0,26.0281,26.0871,25.4582,25.8807,2088378.0
2023-08-02 10:30:00,26.34,26.45,25.75,25.81,1826752.0,25.8807,25.9888,25.301,25.36,1826752.0
2023-08-02 11:00:00,25.81,25.99,25.63,25.7,1648023.0,25.36,25.5368,25.1831,25.2519,1648023.0
2023-08-02 11:30:00,25.7,25.8,25.05,25.05,1481285.0,25.2519,25.3502,24.6132,24.6132,1481285.0
2023-08-02 12:00:00,25.05,25.09,24.79,24.97,1588645.0,24.6132,24.6525,24.3578,24.5346,1588645.0
2023-08-02 12:30:00,24.97,25.5,24.94,25.42,1011067.0,24.5346,25.0554,24.5052,24.9768,1011067.0
2023-08-02 13:00:00,25.42,25.62,25.4,25.53,674057.0,24.9768,25.1733,24.9571,25.0849,674057.0
2023-08-02 13:30:00,25.52,25.66,25.23,25.27,434765.0,25.075,25.2126,24.7901,24.8294,434765.0
2023-08-02 14:00:00,25.26,25.71,25.26,25.59,363916.0,24.8196,25.2617,24.8196,25.1438,363916.0
2023-08-02 14:30:00,25.59,25.73,25.52,25.69,444734.0,25.1438,25.2814,25.075,25.2421,444734.0
2023-08-02 15:00:00,25.69,25.87,25.05,25.1,747621.0,25.2421,25.4189,24.6132,24.6624,747621.0
2023-08-02 15:30:00,25.12,25.46,25.11,25.25,901406.0,24.682,25.0161,24.6722,24.8097,901406.0
2023-08-03 09:30:00,24.3,24.89,24.1,24.6,2632533.0,23.8763,24.456,23.6798,24.1711,2632533.0
2023-08-03 10:00:00,24.59,24.76,24.08,24.09,1430762.0,24.1613,24.3283,23.6601,23.67,1430762.0
2023-08-03 10:30:00,24.09,24.58,24.08,24.58,722612.0,23.67,24.1514,23.6601,24.1514,722612.0
2023-08-03 11:00:00,24.59,24.87,24.41,24.83,464355.0,24.1613,24.4364,23.9844,24.3971,464355.0
2023-08-03 11:30:00,24.83,25.09,24.76,24.95,637081.0,24.3971,24.6525,24.3283,24.515,637081.0
2023-08-03 12:00:00,24.94,25.22,24.88,25.19,359616.0,24.5052,24.7803,24.4462,24.7508,359616.0
2023-08-03 12:30:00,25.2,25.59,25.17,25.46,884861.0,24.7606,25.1438,24.7311,25.0161,884861.0
2023-08-03 13:00:00,25.45,25.51,25.27,25.34,394697.0,25.0063,25.0652,24.8294,24.8982,394697.0
2023-08-03 13:30:00,25.35,25.41,25.01,25.02,300564.0,24.908,24.967,24.5739,24.5838,300564.0
2023-08-03 14:00:00,25.01,25.25,24.92,25.13,221619.0,24.5739,24.8097,24.4855,24.6918,221619.0
2023-08-03 14:30:00,25.14,25.17,24.96,25.13,216560.0,24.7017,24.7311,24.5248,24.6918,216560.0
2023-08-03 15:00:00,25.14,25.17,24.8,24.99,313391.0,24.7017,24.7311,24.3676,24.5543,313391.0
2023-08-03 15:30:00,24.99,25.21,24.94,25.1,547945.0,24.5543,24.7704,24.5052,24.6624,547945.0
2023-08-04 09:30:00,24.81,25.29,24.32,24.42,2247983.0,24.3774,24.849,23.896,23.9942,2247983.0
2023-08-04 10:00:00,24.41,24.82,24.08,24.72,1199125.0,23.9844,24.3872,23.6601,24.289,1199125.0
2023-08-04 10:30:00,24.72,25.17,24.69,25.09,733106.0,24.289,24.7311,24.2595,24.6525,733106.0
2023-08-04 11:00:00,25.1,25.23,25.04,25.19,552173.0,24.6624,24.7901,24.6034,24.7508,552173.0
2023-08-04 11:30:00,25.2,25.59,25.08,25.49,580838.0,24.7606,25.1438,24.6427,25.0456,580838.0
2023-08-04 12:00:00,25.48,25.78,25.42,25.77,444827.0,25.0357,25.3305,24.9768,25.3207,444827.0
2023-08-04 12:30:00,25.78,25.95,25.71,25.84,435626.0,25.3305,25.4975,25.2617,25.3895,435626.0
2023-08-04 13:00:00,25.84,25.86,25.43,25.55,457577.0,25.3895,25.4091,24.9866,25.1045,457577.0
2023-08-04 13:30:00,25.55,25.71,25.32,25.38,430028.0,25.1045,25.2617,24.8785,24.9375,430028.0
2023-08-04 14:00:00,25.37,25.37,24.84,24.9,886961.0,24.9277,24.9277,24.4069,24.4658,886961.0
2023-08-04 14:30:00,24.89,24.97,24.51,24.59,1071709.0,24.456,24.5346,24.0826,24.1613,1071709.0
2023-08-04 15:00:00,24.58,24.84,24.58,24.73,526205.0,24.1514,24.4069,24.1514,24.2988,526205.0
2023-08-04 15:30:00,24.76,24.91,24.56,24.89,739210.0,24.3283,24.4757,24.1318,24.456,739210.0
2023-08-07 09:30:00,25.5,25.77,25.21,25.32,1922371.0,25.0554,25.3207,24.7704,24.8785,1922371.0
2023-08-07 10:00:00,25.3,25.64,25.05,25.58,726290.0,24.8589,25.1929,24.6132,25.134,726290.0
2023-08-07 10:30:00,25.57,25.7,25.44,25.5,519131.0,25.1242,25.2519,24.9964,25.0554,519131.0
2023-08-07 11:00:00,25.5,25.52,25.05,25.16,588576.0,25.0554,25.075,24.6132,24.7213,588576.0
2023-08-07 11:30:00,25.16,25.52,24.99,25.51,487505.0,24.7213,25.075,24.5543,25.0652,487505.0
2023-08-07 12:00:00,25.52,25.52,25.22,25.35,293179.0,25.075,25.075,24.7803,24.908,293179.0
2023-08-07 12:30:00,25.37,25.38,25.13,25.3,307963.0,24.9277,24.9375,24.6918,24.8589,307963.0
2023-08-07 13:00:00,25.3,25.32,25.14,25.18,196046.0,24.8589,24.8785,24.7017,24.741,196046.0
2023-08-07 13:30:00,25.2,25.26,25.0,25.24,272209.0,24.7606,24.8196,24.5641,24.7999,272209.0
2023-08-07 14:00:00,25.24,25.39,25.18,25.21,280346.0,24.7999,24.9473,24.741,24.7704,280346.0
2023-08-07 14:30:00,25.21,25.41,25.21,25.33,248416.0,24.7704,24.967,24.7704,24.8884,248416.0
2023-08-07 15:00:00,25.33,25.41,25.21,25.21,291219.0,24.8884,24.967,24.7704,24.7704,291219.0
2023-08-07 15:30:00,25.21,25.69,25.16,25.69,1105035.0,24.7704,25.2421,24.7213,25.2421,1105035.0
2023-08-08 09:30:00,24.5,24.52,23.74,23.86,2334729.0,24.0728,24.0925,23.3261,23.444,2334729.0
2023-08-08 10:00:00,23.84,23.92,23.51,23.91,1363356.0,23.4243,23.5029,23.1001,23.4931,1363356.0
2023-08-08 10:30:00,23.9,23.91,23.53,23.53,831738.0,23.4833,23.4931,23.1197,23.1197,831738.0
2023-08-08 11:00:00,23.53,23.76,23.49,23.71,970358.0,23.1197,23.3457,23.0804,23.2966,970358.0
2023-08-08 11:30:00,23.7,23.84,23.43,23.6,654391.0,23.2868,23.4243,23.0215,23.1885,654391.0
2023-08-08 12:00:00,23.59,23.84,23.56,23.75,459788.0,23.1787,23.4243,23.1492,23.3359,459788.0
2023-08-08 12:30:00,23.76,23.91,23.66,23.73,422557.0,23.3457,23.4931,23.2475,23.3162,422557.0
2023-08-08 13:00:00,23.72,23.95,23.65,23.9,354286.0,23.3064,23.5324,23.2376,23.4833,354286.0
2023-08-08 13:30:00,23.89,24.15,23.85,24.13,366337.0,23.4735,23.7289,23.4342,23.7093,366337.0
2023-08-08 14:00:00,24.13,24.32,24.03,24.21,282212.0,23.7093,23.896,23.611,23.7879,282212.0
2023-08-08 14:30:00,24.22,24.41,24.13,24.36,267324.0,23.7977,23.9844,23.7093,23.9353,267324.0
2023-08-08 15:00:00,24.36,24.44,24.26,24.41,304385.0,23.9353,24.0139,23.837,23.9844,304385.0
2023-08-08 15:30:00,24.41,24.54,24.24,24.43,975144.0,23.9844,24.1121,23.8174,24.004,975144.0
2023-08-09 09:30:00,24.4,24.44,23.68,23.91,1577095.0,23.9746,24.0139,23.2671,23.4931,1577095.0
2023-08-09 10:00:00,23.91,24.06,23.68,23.85,852749.0,23.4931,23.6405,23.2671,23.4342,852749.0
2023-08-09 10:30:00,23.84,23.93,23.35,23.36,1101573.0,23.4243,23.5128,22.9429,22.9527,1101573.0
2023-08-09 11:00:00,23.36,23.46,22.96,23.19,1333461.0,22.9527,23.051,22.5597,22.7857,1333461.0
2023-08-09 11:30:00,23.2,23.4,23.1,23.23,588094.0,22.7955,22.992,22.6972,22.825,588094.0
2023-08-09 12:00:00,23.22,23.5,23.21,23.45,420112.0,22.8151,23.0903,22.8053,23.0411,420112.0
2023-08-09 12:30:00,23.44,23.53,23.22,23.26,323265.0,23.0313,23.1197,22.8151,22.8544,323265.0
2023-08-09 13:00:00,23.24,23.66,23.22,23.56,426789.0,22.8348,23.2475,22.8151,23.1492,426789.0
2023-08-09 13:30:00,23.58,23.65,23.52,23.55,282138.0,23.1689,23.2376,23.1099,23.1394,282138.0
2023-08-09 14:00:00,23.54,23.81,23.5,23.81,366923.0,23.1296,23.3949,23.0903,23.3949,366923.0
2023-08-09 14:30:00,23.82,23.89,23.68,23.71,337231.0,23.4047,23.4735,23.2671,23.2966,337231.0
2023-08-09 15:00:00,23.72,23.74,23.38,23.46,615289.0,23.3064,23.3261,22.9724,23.051,615289.0
2023-08-09 15:30:00,23.46,23.53,23.03,23.07,961939.0,23.051,23.1197,22.6285,22.6678,961939.0
2023-08-10 09:30:00,23.67,24.31,23.42,24.29,2059334.0,23.2573,23.8861,23.0117,23.8665,2059334.0
2023-08-10 10:00:00,24.3,24.4,24.04,24.12,1027094.0,23.8763,23.9746,23.6208,23.6994,1027094.0
2023-08-10 10:30:00,24.12,24.22,23.45,23.62,1213085.0,23.6994,23.7977,23.0411,23.2082,1213085.0
2023-08-10 11:00:00,23.63,23.66,23.23,23.35,1148702.0,23.218,23.2475,22.825,22.9429,1148702.0
2023-08-10 11:30:00,23.36,23.56,22.84,22.94,1182985.0,22.9527,23.1492,22.4418,22.54,1182985.0
2023-08-10 12:00:00,22.94,23.04,22.73,22.97,672773.0,22.54,22.6383,22.3337,22.5695,672773.0
2023-08-10 12:30:00,22.96,23.18,22.72,22.81,718039.0,22.5597,22.7758,22.3239,22.4123,718039.0
2023-08-10 13:00:00,22.8,22.93,22.7,22.78,510194.0,22.4025,22.5302,22.3042,22.3828,510194.0
2023-08-10 13:30:00,22.77,22.78,22.32,22.38,1013552.0,22.373,22.3828,21.9308,21.9898,1013552.0
2023-08-10 14:00:00,22.38,22.86,22.37,22.79,660879.0,21.9898,22.4614,21.98,22.3926,660879.0
2023-08-10 14:30:00,22.8,23.03,22.71,23.03,437586.0,22.4025,22.6285,22.314,22.6285,437586.0
2023-08-10 15:00:00,23.03,23.08,22.79,22.82,749904.0,22.6285,22.6776,22.3926,22.4221,749904.0
2023-08-10 15:30:00,22.83,22.92,22.7,22.78,916762.0,22.4319,22.5204,22.3042,22.3828,916762.0
2023-08-11 09:30:00,22.0,22.0,21.45,21.56,2975018.0,21.6164,21.6164,21.076,21.1841,2975018.0
2023-08-11 10:00:00,21.58,21.98,21.57,21.83,1500340.0,21.2037,21.5968,21.1939,21.4494,1500340.0
2023-08-11 10:30:00,21.84,21.91,21.46,21.49,1032508.0,21.4592,21.528,21.0858,21.1153,1032508.0
2023-08-11 11:00:00,21.5,21.56,21.16,21.17,1257456.0,21.1251,21.1841,20.7911,20.8009,1257456.0
2023-08-11 11:30:00,21.18,21.35,21.02,21.34,966875.0,20.8107,20.9777,20.6535,20.9679,966875.0
2023-08-11 12:00:00,21.34,21.49,21.18,21.26,584339.0,20.9679,21.1153,20.8107,20.8893,584339.0
2023-08-11 12:30:00,21.27,21.35,21.01,21.08,541818.0,20.8991,20.9777,20.6437,20.7125,541818.0
2023-08-11 13:00:00,21.09,21.29,21.03,21.27,467188.0,20.7223,20.9188,20.6633,20.8991,467188.0
2023-08-11 13:30:00,21.28,21.3,21.07,21.19,414569.0,20.909,20.9286,20.7026,20.8205,414569.0
2023-08-11 14:00:00,21.18,21.3,21.15,21.21,387942.0,20.8107,20.9286,20.7812,20.8402,387942.0
2023-08-11 14:30:00,21.21,21.35,21.17,21.3,341322.0,20.8402,20.9777,20.8009,20.9286,341322.0
2023-08-11 15:00:00,21.3,21.3,21.04,21.18,531022.0,20.9286,20.9286,20.6732,20.8107,531022.0
2023-08-11 15:30:00,21.18,21.24,21.09,21.15,817748.0,20.8107,20.8697,20.7223,20.7812,817748.0
2023-08-14 09:30:00,20.89,21.53,20.66,21.53,2014545.0,20.5258,21.1546,20.2998,21.1546,2014545.0
2023-08-14 10:00:00,21.53,21.84,21.35,21.69,1085367.0,21.1546,21.4592,20.9777,21.3118,1085367.0
2023-08-14 10:30:00,21.69,22.3,21.67,22.25,1116744.0,21.3118,21.9112,21.2922,21.8621,1116744.0
2023-08-14 11:00:00,22.26,22.31,22.11,22.26,905083.0,21.8719,21.921,21.7245,21.8719,905083.0
2023-08-14 11:30:00,22.27,22.49,22.14,22.3,864553.0,21.8817,22.0979,21.754,21.9112,864553.0
2023-08-14 12:00:00,22.31,22.44,22.23,22.33,696716.0,21.921,22.0487,21.8424,21.9407,696716.0
2023-08-14 12:30:00,22.32,22.48,22.3,22.48,521634.0,21.9308,22.088,21.9112,22.088,521634.0
2023-08-14 13:00:00,22.48,22.67,22.45,22.62,631359.0,22.088,22.2747,22.0586,22.2256,631359.0
2023-08-14 13:30:00,22.63,22.64,22.5,22.62,563888.0,22.2354,22.2453,22.1077,22.2256,563888.0
2023-08-14 14:00:00,22.63,22.65,22.45,22.58,587863.0,22.2354,22.2551,22.0586,22.1863,587863.0
2023-08-14 14:30:00,22.58,22.68,22.45,22.64,555945.0,22.1863,22.2846,22.0586,22.2453,555945.0
2023-08-14 15:00:00,22.63,22.8,22.59,22.74,679141.0,22.2354,22.4025,22.1961,22.3435,679141.0
2023-08-14 15:30:00,22.73,22.96,22.73,22.96,1128761.0,22.3337,22.5597,22.3337,22.5597,1128761.0
2023-08-15 09:30:00,22.62,22.82,22.17,22.19,2283969.0,22.2256,22.4221,21.7834,21.8031,2283969.0
2023-08-15 10:00:00,22.18,22.26,21.88,22.14,1234195.0,21.7933,21.8719,21.4985,21.754,1234195.0
2023-08-15 10:30:00,22.13,22.23,21.91,22.09,588677.0,21.7441,21.8424,21.528,21.7048,588677.0
2023-08-15 11:00:00,22.09,22.33,22.08,22.22,489791.0,21.7048,21.9407,21.695,21.8326,489791.0
2023-08-15 11:30:00,22.21,22.34,22.16,22.33,300195.0,21.8228,21.9505,21.7736,21.9407,300195.0
2023-08-15 12:00:00,22.34,22.42,22.18,22.28,499835.0,21.9505,22.0291,21.7933,21.8915,499835.0
2023-08-15 12:30:00,22.29,22.3,22.0,22.09,416734.0,21.9014,21.9112,21.6164,21.7048,416734.0
2023-08-15 13:00:00,22.1,22.22,21.98,22.19,280961.0,21.7147,21.8326,21.5968,21.8031,280961.0
2023-08-15 13:30:00,22.18,22.2,22.01,22.12,195910.0,21.7933,21.8129,21.6262,21.7343,195910.0
2023-08-15 14:00:00,22.11,22.18,22.03,22.06,200921.0,21.7245,21.7933,21.6459,21.6754,200921.0
2023-08-15 14:30:00,22.05,22.2,22.05,22.16,283145.0,21.6655,21.8129,21.6655,21.7736,283145.0
2023-08-15 15:00:00,22.18,22.2,21.75,21.75,597748.0,21.7933,21.8129,21.3708,21.3708,597748.0
2023-08-15 15:30:00,21.74,21.86,21.7,21.77,967694.0,21.3609,21.4789,21.3216,21.3904,967694.0
2023-08-16 09:30:00,21.72,21.77,21.42,21.55,1890817.0,21.3413,21.3904,21.0465,21.1743,1890817.0
2023-08-16 10:00:00,21.55,21.65,21.22,21.41,1192377.0,21.1743,21.2725,20.85,21.0367,1192377.0
2023-08-16 10:30:00,21.4,21.62,21.38,21.56,639227.0,21.0269,21.243,21.0072,21.1841,639227.0
2023-08-16 11:00:00,21.56,21.65,21.37,21.42,632927.0,21.1841,21.2725,20.9974,21.0465,632927.0
2023-08-16 11:30:00,21.41,21.42,20.89,20.92,1048776.0,21.0367,21.0465,20.5258,20.5552,1048776.0
2023-08-16 12:00:00,20.91,21.06,20.65,20.72,1175558.0,20.5454,20.6928,20.29,20.3587,1175558.0
2023-08-16 12:30:00,20.72,20.89,20.71,20.79,598511.0,20.3587,20.5258,20.3489,20.4275,598511.0
2023-08-16 13:00:00,20.79,20.84,20.66,20.81,488894.0,20.4275,20.4766,20.2998,20.4472,488894.0
2023-08-16 13:30:00,20.8,21.11,20.79,20.99,397683.0,20.4373,20.7419,20.4275,20.624,397683.0
2023-08-16 14:00:00,20.98,21.16,20.69,21.12,806434.0,20.6142,20.7911,20.3293,20.7518,806434.0
2023-08-16 14:30:00,21.12,21.22,20.85,20.92,678691.0,20.7518,20.85,20.4865,20.5552,678691.0
2023-08-16 15:00:00,20.9,20.91,20.48,20.61,931324.0,20.5356,20.5454,20.1229,20.2506,931324.0
2023-08-16 15:30:00,20.62,20.73,20.49,20.49,1306806.0,20.2605,20.3686,20.1327,20.1327,1306806.0
2023-08-17 09:30:00,20.62,20.75,20.2,20.3,2780381.0,20.2605,20.3882,19.8478,19.9461,2780381.0
2023-08-17 10:00:00,20.29,20.42,20.03,20.03,1078100.0,19.9362,20.064,19.6808,19.6808,1078100.0
2023-08-17 10:30:00,20.03,20.33,19.94,20.17,1217469.0,19.6808,19.9755,19.5923,19.8183,1217469.0
2023-08-17 11:00:00,20.18,20.18,19.98,19.99,634469.0,19.8281,19.8281,19.6316,19.6415,634469.0
2023-08-17 11:30:00,19.99,20.22,19.93,20.22,641723.0,19.6415,19.8674,19.5825,19.8674,641723.0
2023-08-17 12:00:00,20.23,20.41,20.06,20.4,425447.0,19.8773,20.0541,19.7102,20.0443,425447.0
2023-08-17 12:30:00,20.41,20.53,20.29,20.51,479972.0,20.0541,20.172,19.9362,20.1524,479972.0
2023-08-17 13:00:00,20.52,20.54,20.32,20.33,319924.0,20.1622,20.1819,19.9657,19.9755,319924.0
2023-08-17 13:30:00,20.32,20.34,20.16,20.31,374866.0,19.9657,19.9854,19.8085,19.9559,374866.0
2023-08-17 14:00:00,20.31,20.33,20.12,20.22,396761.0,19.9559,19.9755,19.7692,19.8674,396761.0
2023-08-17 14:30:00,20.22,20.23,19.95,19.99,662302.0,19.8674,19.8773,19.6022,19.6415,662302.0
2023-08-17 15:00:00,19.98,20.04,19.72,19.96,717234.0,19.6316,19.6906,19.3762,19.612,717234.0
2023-08-17 15:30:00,19.98,20.02,19.82,19.89,722747.0,19.6316,19.6709,19.4744,19.5432,722747.0
2023-08-18 09:30:00,19.22,19.83,19.11,19.37,2783594.0,18.8849,19.4842,18.7768,19.0323,2783594.0
2023-08-18 10:00:00,19.37,19.67,19.24,19.52,1405963.0,19.0323,19.327,18.9045,19.1797,1405963.0
2023-08-18 10:30:00,19.51,19.82,19.49,19.65,1313281.0,19.1698,19.4744,19.1502,19.3074,1313281.0
2023-08-18 11:00:00,19.66,19.86,19.63,19.63,1275240.0,19.3172,19.5137,19.2877,19.2877,1275240.0
2023-08-18 11:30:00,19.62,19.9,19.47,19.88,1001285.0,19.2779,19.553,19.1305,19.5334,1001285.0
2023-08-18 12:00:00,19.88,19.95,19.78,19.79,647497.0,19.5334,19.6022,19.4351,19.4449,647497.0
2023-08-18 12:30:00,19.79,20.02,19.75,19.83,491744.0,19.4449,19.6709,19.4056,19.4842,491744.0
2023-08-18 13:00:00,19.84,19.96,19.7,19.91,473589.0,19.4941,19.612,19.3565,19.5629,473589.0
2023-08-18 13:30:00,19.92,19.98,19.81,19.96,514384.0,19.5727,19.6316,19.4646,19.612,514384.0
2023-08-18 14:00:00,19.96,20.18,19.95,20.15,708896.0,19.612,19.8281,19.6022,19.7987,708896.0
2023-08-18 14:30:00,20.15,20.42,20.15,20.25,1040282.0,19.7987,20.064,19.7987,19.8969,1040282.0
2023-08-18 15:00:00,20.25,20.27,20.08,20.21,734736.0,19.8969,19.9166,19.7299,19.8576,734736.0
2023-08-18 15:30:00,20.21,20.41,20.1,20.18,969632.0,19.8576,20.0541,19.7495,19.8281,969632.0
2023-08-21 09:30:00,20.49,21.06,20.39,21.06,2335536.0,20.1327,20.6928,20.0345,20.6928,2335536.0
2023-08-21 10:00:00,21.07,21.16,20.62,20.66,1337154.0,20.7026,20.7911,20.2605,20.2998,1337154.0
2023-08-21 10:30:00,20.67,20.93,20.63,20.71,861509.0,20.3096,20.5651,20.2703,20.3489,861509.0
2023-08-21 11:00:00,20.71,20.82,20.52,20.68,631729.0,20.3489,20.457,20.1622,20.3194,631729.0
2023-08-21 11:30:00,20.68,20.77,20.59,20.67,405701.0,20.3194,20.4079,20.231,20.3096,405701.0
2023-08-21 12:00:00,20.66,21.0,20.65,21.0,395366.0,20.2998,20.6338,20.29,20.6338,395366.0
2023-08-21 12:30:00,21.0,21.13,20.93,21.12,623221.0,20.6338,20.7616,20.5651,20.7518,623221.0
2023-08-21 13:00:00,21.12,21.46,21.11,21.43,822732.0,20.7518,21.0858,20.7419,21.0564,822732.0
2023-08-21 13:30:00,21.44,21.59,21.41,21.54,843867.0,21.0662,21.2136,21.0367,21.1644,843867.0
2023-08-21 14:00:00,21.55,21.67,21.5,21.64,600820.0,21.1743,21.2922,21.1251,21.2627,600820.0
2023-08-21 14:30:00,21.65,21.79,21.6,21.77,672731.0,21.2725,21.4101,21.2234,21.3904,672731.0
2023-08-21 15:00:00,21.77,22.01,21.77,21.93,1049886.0,21.3904,21.6262,21.3904,21.5476,1049886.0
2023-08-21 15:30:00,21.92,22.02,21.84,21.93,1151745.0,21.5378,21.6361,21.4592,21.5476,1151745.0
2023-08-22 09:30:00,22.71,22.82,21.9,21.95,3029901.0,22.314,22.4221,21.5182,21.5673,3029901.0
2023-08-22 10:00:00,21.96,22.36,21.86,21.88,1122216.0,21.5771,21.9701,21.4789,21.4985,1122216.0
2023-08-22 10:30:00,21.88,22.15,21.62,22.12,918801.0,21.4985,21.7638,21.243,21.7343,918801.0
2023-08-22 11:00:00,22.12,22.15,21.85,21.93,622196.0,21.7343,21.7638,21.469,21.5476,622196.0
2023-08-22 11:30:00,21.92,21.99,21.44,21.54,664401.0,21.5378,21.6066,21.0662,21.1644,664401.0
2023-08-22 12:00:00,21.55,21.57,21.18,21.29,817162.0,21.1743,21.1939,20.8107,20.9188,817162.0
2023-08-22 12:30:00,21.29,21.5,21.16,21.34,584113.0,20.9188,21.1251,20.7911,20.9679,584113.0
2023-08-22 13:00:00,21.34,21.37,21.13,21.31,506721.0,20.9679,20.9974,20.7616,20.9384,506721.0
2023-08-22 13:30:00,21.32,21.36,21.1,21.3,380291.0,20.9483,20.9876,20.7321,20.9286,380291.0
2023-08-22 14:00:00,21.3,21.43,21.15,21.4,409871.0,20.9286,21.0564,20.7812,21.0269,409871.0
2023-08-22 14:30:00,21.41,21.51,21.28,21.4,480833.0,21.0367,21.135,20.909,21.0269,480833.0
2023-08-22 15:00:00,21.4,21.64,21.38,21.43,523703.0,21.0269,21.2627,21.0072,21.0564,523703.0
2023-08-22 15:30:00,21.42,21.44,21.18,21.33,873658.0,21.0465,21.0662,20.8107,20.9581,873658.0
2023-08-23 09:30:00,20.95,21.84,20.9,21.78,2797571.0,20.5847,21.4592,20.5356,21.4002,2797571.0
2023-08-23 10:00:00,21.79,22.27,21.74,22.16,1538616.0,21.4101,21.8817,21.3609,21.7736,1538616.0
2023-08-23 10:30:00,22.17,22.47,22.12,22.41,1009161.0,21.7834,22.0782,21.7343,22.0193,1009161.0
2023-08-23 11:00:00,22.41,22.57,22.37,22.45,716799.0,22.0193,22.1765,21.98,22.0586,716799.0
2023-08-23 11:30:00,22.46,22.56,22.32,22.54,908350.0,22.0684,22.1666,21.9308,22.147,908350.0
2023-08-23 12:00:00,22.53,22.55,22.37,22.43,448386.0,22.1372,22.1568,21.98,22.0389,448386.0
2023-08-23 12:30:00,22.44,22.5,22.35,22.35,457517.0,22.0487,22.1077,21.9603,21.9603,457517.0
2023-08-23 13:00:00,22.34,22.55,22.31,22.55,526612.0,21.9505,22.1568,21.921,22.1568,526612.0
2023-08-23 13:30:00,22.55,22.67,22.51,22.65,593546.0,22.1568,22.2747,22.1175,22.2551,593546.0
2023-08-23 14:00:00,22.65,22.67,22.52,22.56,435012.0,22.2551,22.2747,22.1273,22.1666,435012.0
2023-08-23 14:30:00,22.55,22.61,22.36,22.6,531808.0,22.1568,22.2158,21.9701,22.206,531808.0
2023-08-23 15:00:00,22.59,22.88,22.53,22.88,690100.0,22.1961,22.4811,22.1372,22.4811,690100.0
2023-08-23 15:30:00,22.87,22.88,22.57,22.66,1250097.0,22.4712,22.4811,22.1765,22.2649,1250097.0
2023-08-24 09:30:00,23.83,23.92,22.53,22.67,5262654.0,23.4145,23.5029,22.1372,22.2747,5262654.0
2023-08-24 10:00:00,22.7,22.77,21.89,21.89,1735777.0,22.3042,22.373,21.5083,21.5083,1735777.0
2023-08-24 10:30:00,21.89,22.05,21.49,21.52,1748238.0,21.5083,21.6655,21.1153,21.1448,1748238.0
2023-08-24 11:00:00,21.51,21.51,21.15,21.32,1410145.0,21.135,21.135,20.7812,20.9483,1410145.0
2023-08-24 11:30:00,21.31,21.34,20.79,20.88,1329387.0,20.9384,20.9679,20.4275,20.5159,1329387.0
2023-08-24 12:00:00,20.89,21.27,20.84,21.15,993385.0,20.5258,20.8991,20.4766,20.7812,993385.0
2023-08-24 12:30:00,21.15,21.52,21.14,21.29,832362.0,20.7812,21.1448,20.7714,20.9188,832362.0
2023-08-24 13:00:00,21.3,21.36,20.95,21.03,871115.0,20.9286,20.9876,20.5847,20.6633,871115.0
2023-08-24 13:30:00,21.03,21.13,21.0,21.07,439176.0,20.6633,20.7616,20.6338,20.7026,439176.0
2023-08-24 14:00:00,21.08,21.29,21.08,21.16,412214.0,20.7125,20.9188,20.7125,20.7911,412214.0
2023-08-24 14:30:00,21.16,21.24,20.8,20.93,794337.0,20.7911,20.8697,20.4373,20.5651,794337.0
2023-08-24 15:00:00,20.92,20.97,20.54,20.56,1023388.0,20.5552,20.6044,20.1819,20.2015,1023388.0
2023-08-24 15:30:00,20.56,20.63,20.24,20.4,1481610.0,20.2015,20.2703,19.8871,20.0443,1481610.0
2023-08-25 09:30:00,20.34,20.65,20.27,20.51,1656819.0,19.9854,20.29,19.9166,20.1524,1656819.0
2023-08-25 10:00:00,20.48,21.16,20.1,20.23,2351662.0,20.1229,20.7911,19.7495,19.8773,2351662.0
2023-08-25 10:30:00,20.21,20.32,19.41,19.42,1304012.0,19.8576,19.9657,19.0716,19.0814,1304012.0
2023-08-25 11:00:00,19.42,20.04,19.42,20.04,1101017.0,19.0814,19.6906,19.0814,19.6906,1101017.0
2023-08-25 11:30:00,20.04,20.17,19.61,19.68,1014554.0,19.6906,19.8183,19.2681,19.3369,1014554.0
2023-08-25 12:00:00,19.67,20.14,19.67,20.14,372309.0,19.327,19.7888,19.327,19.7888,372309.0
2023-08-25 12:30:00,20.14,20.29,19.99,20.17,435099.0,19.7888,19.9362,19.6415,19.8183,435099.0
2023-08-25 13:00:00,20.15,20.33,19.98,20.1,595601.0,19.7987,19.9755,19.6316,19.7495,595601.0
2023-08-25 13:30:00,20.09,20.22,19.93,20.19,531122.0,19.7397,19.8674,19.5825,19.838,531122.0
2023-08-25 14:00:00,20.18,20.64,20.13,20.64,709213.0,19.8281,20.2801,19.779,20.2801,709213.0
2023-08-25 14:30:00,20.65,20.8,20.53,20.76,754433.0,20.29,20.4373,20.172,20.398,754433.0
2023-08-25 15:00:00,20.76,20.93,20.64,20.82,749591.0,20.398,20.5651,20.2801,20.457,749591.0
2023-08-25 15:30:00,20.82,20.85,20.54,20.65,668860.0,20.457,20.4865,20.1819,20.29,668860.0
2023-08-28 09:30:00,21.25,21.59,20.82,21.21,3133189.0,20.8795,21.2136,20.457,20.8402,3133189.0
2023-08-28 10:00:00,21.21,21.37,21.11,21.37,1427242.0,20.8402,20.9974,20.7419,20.9974,1427242.0
2023-08-28 10:30:00,21.38,21.41,20.81,21.04,1224645.0,21.0072,21.0367,20.4472,20.6732,1224645.0
2023-08-28 11:00:00,21.05,21.2,20.97,21.07,886096.0,20.683,20.8304,20.6044,20.7026,886096.0
2023-08-28 11:30:00,21.06,21.12,20.76,20.94,796004.0,20.6928,20.7518,20.398,20.5749,796004.0
2023-08-28 12:00:00,20.94,20.94,20.83,20.88,404126.0,20.5749,20.5749,20.4668,20.5159,404126.0
2023-08-28 12:30:00,20.88,21.35,20.87,21.35,383027.0,20.5159,20.9777,20.5061,20.9777,383027.0
2023-08-28 13:00:00,21.35,21.48,21.29,21.38,710108.0,20.9777,21.1055,20.9188,21.0072,710108.0
2023-08-28 13:30:00,21.38,21.42,20.88,20.95,696430.0,21.0072,21.0465,20.5159,20.5847,696430.0
2023-08-28 14:00:00,20.94,21.11,20.94,21.09,317992.0,20.5749,20.7419,20.5749,20.7223,317992.0
2023-08-28 14:30:00,21.09,21.17,21.02,21.13,476976.0,20.7223,20.8009,20.6535,20.7616,476976.0
2023-08-28 15:00:00,21.14,21.25,21.03,21.11,559469.0,20.7714,20.8795,20.6633,20.7419,559469.0
2023-08-28 15:30:00,21.1,21.45,21.07,21.41,1026785.0,20.7321,21.076,20.7026,21.0367,1026785.0
2023-08-29 09:30:00,21.1,21.77,20.97,21.62,1670992.0,20.7321,21.3904,20.6044,21.243,1670992.0
2023-08-29 10:00:00,21.63,22.41,21.63,22.38,1724609.0,21.2529,22.0193,21.2529,21.9898,1724609.0
2023-08-29 10:30:00,22.38,22.68,22.38,22.48,1471806.0,21.9898,22.2846,21.9898,22.088,1471806.0
2023-08-29 11:00:00,22.49,22.85,22.47,22.8,1049958.0,22.0979,22.4516,22.0782,22.4025,1049958.0
2023-08-29 11:30:00,22.8,22.98,22.79,22.84,797305.0,22.4025,22.5793,22.3926,22.4418,797305.0
2023-08-29 12:00:00,22.84,23.09,22.77,23.04,834915.0,22.4418,22.6874,22.373,22.6383,834915.0
2023-08-29 12:30:00,23.05,23.13,22.93,23.12,717550.0,22.6481,22.7267,22.5302,22.7169,717550.0
2023-08-29 13:00:00,23.12,23.2,23.07,23.12,366741.0,22.7169,22.7955,22.6678,22.7169,366741.0
2023-08-29 13:30:00,23.13,23.27,23.05,23.14,807805.0,22.7267,22.8643,22.6481,22.7365,807805.0
2023-08-29 14:00:00,23.15,23.22,23.09,23.18,566682.0,22.7464,22.8151,22.6874,22.7758,566682.0
2023-08-29 14:30:00,23.18,23.28,23.14,23.22,507204.0,22.7758,22.8741,22.7365,22.8151,507204.0
2023-08-29 15:00:00,23.22,23.31,23.12,23.26,780661.0,22.8151,22.9036,22.7169,22.8544,780661.0
2023-08-29 15:30:00,23.26,23.26,23.06,23.09,694702.0,22.8544,22.8544,22.6579,22.6874,694702.0
2023-08-30 09:30:00,22.92,23.07,22.38,22.99,2504166.0,22.5204,22.6678,21.9898,22.5892,2504166.0
2023-08-30 10:00:00,23.0,23.29,22.51,22.73,1234056.0,22.599,22.8839,22.1175,22.3337,1234056.0
2023-08-30 10:30:00,22.73,23.24,22.73,23.2,1261108.0,22.3337,22.8348,22.3337,22.7955,1261108.0
2023-08-30 11:00:00,23.2,23.3,23.0,23.19,1025527.0,22.7955,22.8937,22.599,22.7857,1025527.0
2023-08-30 11:30:00,23.18,23.52,23.18,23.52,759495.0,22.7758,23.1099,22.7758,23.1099,759495.0
2023-08-30 12:00:00,23.52,23.66,23.5,23.6,588090.0,23.1099,23.2475,23.0903,23.1885,588090.0
2023-08-30 12:30:00,23.61,23.69,23.52,23.59,379399.0,23.1983,23.2769,23.1099,23.1787,379399.0
2023-08-30 13:00:00,23.59,23.6,23.48,23.51,333534.0,23.1787,23.1885,23.0706,23.1001,333534.0
2023-08-30 13:30:00,23.51,23.66,23.28,23.39,610963.0,23.1001,23.2475,22.8741,22.9822,610963.0
2023-08-30 14:00:00,23.38,23.41,23.16,23.18,719715.0,22.9724,23.0018,22.7562,22.7758,719715.0
2023-08-30 14:30:00,23.18,23.57,23.18,23.55,432881.0,22.7758,23.159,22.7758,23.1394,432881.0
2023-08-30 15:00:00,23.55,23.64,23.42,23.43,473235.0,23.1394,23.2278,23.0117,23.0215,473235.0
2023-08-30 15:30:00,23.45,23.53,23.32,23.4,769860.0,23.0411,23.1197,22.9134,22.992,769860.0
2023-08-31 09:30:00,23.23,23.92,23.15,23.92,2105251.0,22.825,23.5029,22.7464,23.5029,2105251.0
2023-08-31 10:00:00,23.93,24.01,23.7,24.01,900280.0,23.5128,23.5914,23.2868,23.5914,900280.0
2023-08-31 10:30:00,24.02,24.28,23.92,24.09,1020429.0,23.6012,23.8567,23.5029,23.67,1020429.0
2023-08-31 11:00:00,24.09,24.09,23.77,23.96,637342.0,23.67,23.67,23.3556,23.5422,637342.0
2023-08-31 11:30:00,23.94,23.98,23.74,23.86,372667.0,23.5226,23.5619,23.3261,23.444,372667.0
2023-08-31 12:00:00,23.85,24.0,23.54,23.64,695481.0,23.4342,23.5815,23.1296,23.2278,695481.0
2023-08-31 12:30:00,23.62,23.74,23.46,23.63,553539.0,23.2082,23.3261,23.051,23.218,553539.0
2023-08-31 13:00:00,23.64,24.05,23.61,24.0,636913.0,23.2278,23.6307,23.1983,23.5815,636913.0
2023-08-31 13:30:00,24.0,24.02,23.78,23.88,501855.0,23.5815,23.6012,23.3654,23.4636,501855.0
2023-08-31 14:00:00,23.88,24.12,23.88,24.01,453272.0,23.4636,23.6994,23.4636,23.5914,453272.0
2023-08-31 14:30:00,24.01,24.02,23.84,23.88,400250.0,23.5914,23.6012,23.4243,23.4636,400250.0
2023-08-31 15:00:00,23.87,24.02,23.87,23.96,465208.0,23.4538,23.6012,23.4538,23.5422,465208.0
2023-08-31 15:30:00,23.95,24.02,23.85,23.85,1389491.0,23.5324,23.6012,23.4342,23.4342,1389491.0
2023-09-01 09:30:00,24.33,24.5,23.52,23.99,2917812.0,23.9058,24.0728,23.1099,23.5717,2917812.0
2023-09-01 10:00:00,23.95,24.16,23.6,24.12,1505840.0,23.5324,23.7388,23.1885,23.6994,1505840.0
2023-09-01 10:30:00,24.11,24.11,23.64,23.7,1143501.0,23.6896,23.6896,23.2278,23.2868,1143501.0
2023-09-01 11:00:00,23.7,23.94,23.62,23.79,697580.0,23.2868,23.5226,23.2082,23.3752,697580.0
2023-09-01 11:30:00,23.79,23.84,23.62,23.66,671598.0,23.3752,23.4243,23.2082,23.2475,671598.0
2023-09-01 12:00:00,23.65,23.96,23.56,23.9,606576.0,23.2376,23.5422,23.1492,23.4833,606576.0
2023-09-01 12:30:00,23.89,24.1,23.81,24.09,585396.0,23.4735,23.6798,23.3949,23.67,585396.0
2023-09-01 13:00:00,24.09,24.12,23.98,23.98,451824.0,23.67,23.6994,23.5619,23.5619,451824.0
2023-09-01 13:30:00,23.98,24.09,23.91,24.09,333334.0,23.5619,23.67,23.4931,23.67,333334.0
2023-09-01 14:00:00,24.09,24.16,23.9,23.93,462243.0,23.67,23.7388,23.4833,23.5128,462243.0
2023-09-01 14:30:00,23.93,24.02,23.84,24.02,339932.0,23.5128,23.6012,23.4243,23.6012,339932.0
2023-09-01 15:00:00,24.03,24.09,23.95,24.07,459431.0,23.611,23.67,23.5324,23.6503,459431.0
2023-09-01 15:30:00,24.07,24.09,23.92,24.04,799639.0,23.6503,23.67,23.5029,23.6208,799639.0
2023-09-05 09:30:00,23.79,23.95,23.4,23.5,1445704.0,23.3752,23.5324,22.992,23.0903,1445704.0
2023-09-05 10:00:00,23.51,23.92,23.38,23.73,622080.0,23.1001,23.5029,22.9724,23.3162,622080.0
2023-09-05 10:30:00,23.72,24.12,23.7,24.0,773377.0,23.3064,23.6994,23.2868,23.5815,773377.0
2023-09-05 11:00:00,24.0,24.38,24.0,24.06,750597.0,23.5815,23.9549,23.5815,23.6405,750597.0
2023-09-05 11:30:00,24.05,24.15,23.88,24.1,519504.0,23.6307,23.7289,23.4636,23.6798,519504.0
2023-09-05 12:00:00,24.1,24.28,24.04,24.22,461629.0,23.6798,23.8567,23.6208,23.7977,461629.0
2023-09-05 12:30:00,24.23,24.44,24.22,24.43,418325.0,23.8075,24.0139,23.7977,24.004,418325.0
2023-09-05 13:00:00,24.42,24.45,24.18,24.22,271064.0,23.9942,24.0237,23.7584,23.7977,271064.0
2023-09-05 13:30:00,24.24,24.32,24.18,24.31,186875.0,23.8174,23.896,23.7584,23.8861,186875.0
2023-09-05 14:00:00,24.32,24.57,24.28,24.56,345713.0,23.896,24.1416,23.8567,24.1318,345713.0
2023-09-05 14:30:00,24.57,24.57,24.38,24.48,215735.0,24.1416,24.1416,23.9549,24.0532,215735.0
2023-09-05 15:00:00,24.47,24.47,24.14,24.22,294923.0,24.0433,24.0433,23.7191,23.7977,294923.0
2023-09-05 15:30:00,24.24,24.32,24.01,24.02,414573.0,23.8174,23.896,23.5914,23.6012,414573.0
2023-09-06 09:30:00,23.85,24.28,23.8,23.99,1237496.0,23.4342,23.8567,23.385,23.5717,1237496.0
2023-09-06 10:00:00,23.98,23.98,23.48,23.59,1188377.0,23.5619,23.5619,23.0706,23.1787,1188377.0
2023-09-06 10:30:00,23.58,23.74,23.27,23.27,693792.0,23.1689,23.3261,22.8643,22.8643,693792.0
2023-09-06 11:00:00,23.26,23.37,23.0,23.32,953985.0,22.8544,22.9625,22.599,22.9134,953985.0
2023-09-06 11:30:00,23.31,23.35,23.1,23.13,346629.0,22.9036,22.9429,22.6972,22.7267,346629.0
2023-09-06 12:00:00,23.13,23.16,22.93,22.93,386817.0,22.7267,22.7562,22.5302,22.5302,386817.0
2023-09-06 12:30:00,22.92,22.95,22.67,22.79,549404.0,22.5204,22.5498,22.2747,22.3926,549404.0
2023-09-06 13:00:00,22.78,23.11,22.75,23.08,458857.0,22.3828,22.7071,22.3533,22.6776,458857.0
2023-09-06 13:30:00,23.08,23.29,23.08,23.21,402834.0,22.6776,22.8839,22.6776,22.8053,402834.0
2023-09-06 14:00:00,23.2,23.35,23.13,23.35,246921.0,22.7955,22.9429,22.7267,22.9429,246921.0
2023-09-06 14:30:00,23.35,23.5,23.35,23.41,425839.0,22.9429,23.0903,22.9429,23.0018,425839.0
2023-09-06 15:00:00,23.41,23.43,23.21,23.25,366952.0,23.0018,23.0215,22.8053,22.8446,366952.0
2023-09-06 15:30:00,23.25,23.47,23.23,23.47,783932.0,22.8446,23.0608,22.825,23.0608,783932.0
2023-09-07 09:30:00,21.86,21.87,21.15,21.22,4103437.0,21.4789,21.4887,20.7812,20.85,4103437.0
2023-09-07 10:00:00,21.21,21.62,21.0,21.52,1136907.0,20.8402,21.243,20.6338,21.1448,1136907.0
2023-09-07 10:30:00,21.51,21.84,21.26,21.53,949813.0,21.135,21.4592,20.8893,21.1546,949813.0
2023-09-07 11:00:00,21.54,21.7,21.32,21.36,693799.0,21.1644,21.3216,20.9483,20.9876,693799.0
2023-09-07 11:30:00,21.36,21.6,21.21,21.23,526276.0,20.9876,21.2234,20.8402,20.8598,526276.0
2023-09-07 12:00:00,21.22,21.74,21.2,21.7,622438.0,20.85,21.3609,20.8304,21.3216,622438.0
2023-09-07 12:30:00,21.7,21.8,21.52,21.53,418806.0,21.3216,21.4199,21.1448,21.1546,418806.0
2023-09-07 13:00:00,21.54,21.68,21.49,21.68,231784.0,21.1644,21.302,21.1153,21.302,231784.0
2023-09-07 13:30:00,21.69,21.84,21.56,21.74,255069.0,21.3118,21.4592,21.1841,21.3609,255069.0
2023-09-07 14:00:00,21.74,21.84,21.65,21.65,318497.0,21.3609,21.4592,21.2725,21.2725,318497.0
2023-09-07 14:30:00,21.64,21.95,21.62,21.91,350972.0,21.2627,21.5673,21.243,21.528,350972.0
2023-09-07 15:00:00,21.91,21.98,21.76,21.9,463989.0,21.528,21.5968,21.3806,21.5182,463989.0
2023-09-07 15:30:00,21.91,22.05,21.77,21.85,813089.0,21.528,21.6655,21.3904,21.469,813089.0
2023-09-08 09:30:00,21.73,22.18,21.63,21.76,2044130.0,21.3511,21.7933,21.2529,21.3806,2044130.0
2023-09-08 10:00:00,21.77,22.04,21.71,21.91,732600.0,21.3904,21.6557,21.3315,21.528,732600.0
2023-09-08 10:30:00,21.92,21.96,21.36,21.36,811230.0,21.5378,21.5771,20.9876,20.9876,811230.0
2023-09-08 11:00:00,21.35,21.75,21.32,21.7,514407.0,20.9777,21.3708,20.9483,21.3216,514407.0
2023-09-08 11:30:00,21.7,21.7,21.53,21.6,171687.0,21.3216,21.3216,21.1546,21.2234,171687.0
2023-09-08 12:00:00,21.61,21.75,21.55,21.69,190008.0,21.2332,21.3708,21.1743,21.3118,190008.0
2023-09-08 12:30:00,21.69,21.69,21.49,21.56,202042.0,21.3118,21.3118,21.1153,21.1841,202042.0
2023-09-08 13:00:00,21.56,21.57,21.4,21.54,251175.0,21.1841,21.1939,21.0269,21.1644,251175.0
2023-09-08 13:30:00,21.53,21.57,21.46,21.53,107989.0,21.1546,21.1939,21.0858,21.1546,107989.0
2023-09-08 14:00:00,21.53,21.61,21.33,21.41,304248.0,21.1546,21.2332,20.9581,21.0367,304248.0
2023-09-08 14:30:00,21.41,21.45,21.33,21.34,216106.0,21.0367,21.076,20.9581,20.9679,216106.0
2023-09-08 15:00:00,21.33,21.36,21.23,21.25,309475.0,20.9581,20.9876,20.8598,20.8795,309475.0
2023-09-08 15:30:00,21.25,21.5,21.23,21.48,502303.0,20.8795,21.1251,20.8598,21.1055,502303.0
2023-09-11 09:30:00,22.24,22.31,21.03,21.08,2730027.0,21.8522,21.921,20.6633,20.7125,2730027.0
2023-09-11 10:00:00,21.07,21.11,20.68,20.92,1884400.0,20.7026,20.7419,20.3194,20.5552,1884400.0
2023-09-11 10:30:00,20.92,21.02,20.71,20.77,1021525.0,20.5552,20.6535,20.3489,20.4079,1021525.0
2023-09-11 11:00:00,20.76,20.94,20.71,20.89,613313.0,20.398,20.5749,20.3489,20.5258,613313.0
2023-09-11 11:30:00,20.88,20.89,20.59,20.72,595486.0,20.5159,20.5258,20.231,20.3587,595486.0
2023-09-11 12:00:00,20.72,20.84,20.68,20.82,519403.0,20.3587,20.4766,20.3194,20.457,519403.0
2023-09-11 12:30:00,20.82,20.92,20.77,20.91,379164.0,20.457,20.5552,20.4079,20.5454,379164.0
2023-09-11 13:00:00,20.91,21.18,20.88,21.18,527213.0,20.5454,20.8107,20.5159,20.8107,527213.0
2023-09-11 13:30:00,21.19,21.39,21.18,21.38,623240.0,20.8205,21.017,20.8107,21.0072,623240.0
2023-09-11 14:00:00,21.38,21.38,21.25,21.34,399423.0,21.0072,21.0072,20.8795,20.9679,399423.0
2023-09-11 14:30:00,21.34,21.43,21.29,21.37,331243.0,20.9679,21.0564,20.9188,20.9974,331243.0
2023-09-11 15:00:00,21.37,21.53,21.3,21.52,400202.0,20.9974,21.1546,20.9286,21.1448,400202.0
2023-09-11 15:30:00,21.52,21.54,21.39,21.45,632903.0,21.1448,21.1644,21.017,21.076,632903.0
2023-09-12 09:30:00,21.0,21.87,20.85,21.85,1899941.0,20.6338,21.4887,20.4865,21.469,1899941.0
2023-09-12 10:00:00,21.85,21.98,21.38,21.46,1224283.0,21.469,21.5968,21.0072,21.0858,1224283.0
2023-09-12 10:30:00,21.45,21.51,21.25,21.29,794773.0,21.076,21.135,20.8795,20.9188,794773.0
2023-09-12 11:00:00,21.29,21.4,21.11,21.29,594193.0,20.9188,21.0269,20.7419,20.9188,594193.0
2023-09-12 11:30:00,21.29,21.41,21.29,21.36,386588.0,20.9188,21.0367,20.9188,20.9876,386588.0
2023-09-12 12:00:00,21.37,21.47,21.36,21.4,253274.0,20.9974,21.0957,20.9876,21.0269,253274.0
2023-09-12 12:30:00,21.39,21.41,21.27,21.32,220559.0,21.017,21.0367,20.8991,20.9483,220559.0
2023-09-12 13:00:00,21.32,21.59,21.28,21.58,355590.0,20.9483,21.2136,20.909,21.2037,355590.0
2023-09-12 13:30:00,21.57,21.68,21.37,21.41,592121.0,21.1939,21.302,20.9974,21.0367,592121.0
2023-09-12 14:00:00,21.39,21.4,21.29,21.37,456482.0,21.017,21.0269,20.9188,20.9974,456482.0
2023-09-12 14:30:00,21.36,21.37,21.13,21.14,381892.0,20.9876,20.9974,20.7616,20.7714,381892.0
2023-09-12 15:00:00,21.13,21.14,20.96,20.97,463611.0,20.7616,20.7714,20.5945,20.6044,463611.0
2023-09-12 15:30:00,20.98,21.03,20.91,20.91,1214320.0,20.6142,20.6633,20.5454,20.5454,1214320.0
2023-09-13 09:30:00,20.87,21.28,20.8,21.23,1773601.0,20.5061,20.909,20.4373,20.8598,1773601.0
2023-09-13 10:00:00,21.24,21.41,20.85,21.36,1047920.0,20.8697,21.0367,20.4865,20.9876,1047920.0
2023-09-13 10:30:00,21.37,21.63,21.3,21.42,1033804.0,20.9974,21.2529,20.9286,21.0465,1033804.0
2023-09-13 11:00:00,21.42,21.73,21.41,21.7,682534.0,21.0465,21.3511,21.0367,21.3216,682534.0
2023-09-13 11:30:00,21.71,21.82,21.47,21.81,762861.0,21.3315,21.4396,21.0957,21.4297,762861.0
2023-09-13 12:00:00,21.82,21.82,21.57,21.75,403574.0,21.4396,21.4396,21.1939,21.3708,403574.0
2023-09-13 12:30:00,21.76,21.87,21.64,21.77,410243.0,21.3806,21.4887,21.2627,21.3904,410243.0
2023-09-13 13:00:00,21.78,21.83,21.7,21.77,327086.0,21.4002,21.4494,21.3216,21.3904,327086.0
2023-09-13 13:30:00,21.77,21.84,21.73,21.74,262258.0,21.3904,21.4592,21.3511,21.3609,262258.0
2023-09-13 14:00:00,21.74,21.77,21.51,21.57,328701.0,21.3609,21.3904,21.135,21.1939,328701.0
2023-09-13 14:30:00,21.57,21.59,21.19,21.3,760710.0,21.1939,21.2136,20.8205,20.9286,760710.0
2023-09-13 15:00:00,21.3,21.3,21.0,21.15,820117.0,20.9286,20.9286,20.6338,20.7812,820117.0
2023-09-13 15:30:00,21.16,21.27,21.14,21.25,669079.0,20.7911,20.8991,20.7714,20.8795,669079.0
2023-09-14 09:30:00,21.88,21.89,21.05,21.33,2093748.0,21.4985,21.5083,20.683,20.9581,2093748.0
2023-09-14 10:00:00,21.34,21.37,21.09,21.37,906764.0,20.9679,20.9974,20.7223,20.9974,906764.0
2023-09-14 10:30:00,21.38,21.84,21.36,21.78,1219806.0,21.0072,21.4592,20.9876,21.4002,1219806.0
2023-09-14 11:00:00,21.78,21.93,21.63,21.63,800412.0,21.4002,21.5476,21.2529,21.2529,800412.0
2023-09-14 11:30:00,21.63,21.69,21.43,21.64,638821.0,21.2529,21.3118,21.0564,21.2627,638821.0
2023-09-14 12:00:00,21.65,21.67,21.45,21.58,492093.0,21.2725,21.2922,21.076,21.2037,492093.0
2023-09-14 12:30:00,21.58,21.83,21.5,21.81,492484.0,21.2037,21.4494,21.1251,21.4297,492484.0
2023-09-14 13:00:00,21.81,21.86,21.73,21.8,417468.0,21.4297,21.4789,21.3511,21.4199,417468.0
2023-09-14 13:30:00,21.81,21.86,21.6,21.61,399230.0,21.4297,21.4789,21.2234,21.2332,399230.0
2023-09-14 14:00:00,21.6,21.64,21.51,21.56,297617.0,21.2234,21.2627,21.135,21.1841,297617.0
2023-09-14 14:30:00,21.55,21.68,21.5,21.66,293290.0,21.1743,21.302,21.1251,21.2823,293290.0
2023-09-14 15:00:00,21.67,21.84,21.67,21.71,312522.0,21.2922,21.4592,21.2922,21.3315,312522.0
2023-09-14 15:30:00,21.7,21.75,21.6,21.66,594614.0,21.3216,21.3708,21.2234,21.2823,594614.0
2023-09-15 09:30:00,21.24,21.26,20.54,20.65,2846220.0,20.8697,20.8893,20.1819,20.29,2846220.0
2023-09-15 10:00:00,20.65,20.81,20.37,20.43,1731958.0,20.29,20.4472,20.0148,20.0738,1731958.0
2023-09-15 10:30:00,20.42,20.46,20.02,20.02,1406468.0,20.064,20.1033,19.6709,19.6709,1406468.0
2023-09-15 11:00:00,20.02,20.2,20.01,20.06,1030048.0,19.6709,19.8478,19.6611,19.7102,1030048.0
2023-09-15 11:30:00,20.05,20.2,19.98,20.1,1236012.0,19.7004,19.8478,19.6316,19.7495,1236012.0
2023-09-15 12:00:00,20.1,20.23,20.1,20.17,564549.0,19.7495,19.8773,19.7495,19.8183,564549.0
2023-09-15 12:30:00,20.16,20.21,20.11,20.18,331408.0,19.8085,19.8576,19.7594,19.8281,331408.0
2023-09-15 13:00:00,20.18,20.19,19.76,19.79,858018.0,19.8281,19.838,19.4155,19.4449,858018.0
2023-09-15 13:30:00,19.78,19.86,19.71,19.81,720722.0,19.4351,19.5137,19.3663,19.4646,720722.0
2023-09-15 14:00:00,19.81,19.81,19.56,19.63,1012936.0,19.4646,19.4646,19.219,19.2877,1012936.0
2023-09-15 14:30:00,19.62,19.69,19.46,19.52,739544.0,19.2779,19.3467,19.1207,19.1797,739544.0
2023-09-15 15:00:00,19.51,19.82,19.45,19.81,403351.0,19.1698,19.4744,19.1109,19.4646,403351.0
2023-09-15 15:30:00,19.82,19.92,19.7,19.75,738576.0,19.4744,19.5727,19.3565,19.4056,738576.0
2023-09-18 09:30:00,19.29,20.02,19.2,19.89,2041642.0,18.9537,19.6709,18.8652,19.5432,2041642.0
2023-09-18 10:00:00,19.88,20.12,19.82,19.85,1111951.0,19.5334,19.7692,19.4744,19.5039,1111951.0
2023-09-18 10:30:00,19.85,19.92,19.56,19.82,673880.0,19.5039,19.5727,19.219,19.4744,673880.0
2023-09-18 11:00:00,19.82,19.93,19.79,19.85,308816.0,19.4744,19.5825,19.4449,19.5039,308816.0
2023-09-18 11:30:00,19.85,20.09,19.85,20.05,352769.0,19.5039,19.7397,19.5039,19.7004,352769.0
2023-09-18 12:00:00,20.06,20.14,19.96,20.12,236297.0,19.7102,19.7888,19.612,19.7692,236297.0
2023-09-18 12:30:00,20.13,20.17,20.02,20.03,405812.0,19.779,19.8183,19.6709,19.6808,405812.0
2023-09-18 13:00:00,20.03,20.11,19.96,20.03,205821.0,19.6808,19.7594,19.612,19.6808,205821.0
2023-09-18 13:30:00,20.04,20.12,19.96,19.96,133637.0,19.6906,19.7692,19.612,19.612,133637.0
2023-09-18 14:00:00,19.97,20.05,19.91,19.93,165485.0,19.6218,19.7004,19.5629,19.5825,165485.0
2023-09-18 14:30:00,19.92,19.96,19.68,19.75,247333.0,19.5727,19.612,19.3369,19.4056,247333.0
2023-09-18 15:00:00,19.74,19.86,19.72,19.83,210262.0,19.3958,19.5137,19.3762,19.4842,210262.0
2023-09-18 15:30:00,19.83,19.96,19.72,19.96,497738.0,19.4842,19.612,19.3762,19.612,497738.0
2023-09-19 09:30:00,19.76,19.81,19.23,19.23,1866070.0,19.4481,19.4974,18.9265,18.9265,1866070.0
2023-09-19 10:00:00,19.23,19.54,19.13,19.39,1285434.0,18.9265,19.2316,18.8281,19.084,1285434.0
2023-09-19 10:30:00,19.38,19.38,19.09,19.2,1286161.0,19.0741,19.0741,18.7887,18.897,1286161.0
2023-09-19 11:00:00,19.19,19.43,19.19,19.41,650506.0,18.8871,19.1234,18.8871,19.1037,650506.0
2023-09-19 11:30:00,19.41,19.48,19.3,19.4,379289.0,19.1037,19.1726,18.9954,19.0938,379289.0
2023-09-19 12:00:00,19.4,19.4,19.11,19.26,481168.0,19.0938,19.0938,18.8084,18.956,481168.0
2023-09-19 12:30:00,19.25,19.38,19.15,19.38,291050.0,18.9462,19.0741,18.8478,19.0741,291050.0
2023-09-19 13:00:00,19.38,19.5,19.36,19.41,298550.0,19.0741,19.1922,19.0545,19.1037,298550.0
2023-09-19 13:30:00,19.41,19.69,19.41,19.6,402788.0,19.1037,19.3792,19.1037,19.2907,402788.0
2023-09-19 14:00:00,19.6,19.62,19.5,19.51,293163.0,19.2907,19.3104,19.1922,19.2021,293163.0
2023-09-19 14:30:00,19.5,19.73,19.44,19.44,471932.0,19.1922,19.4186,19.1332,19.1332,471932.0
2023-09-19 15:00:00,19.43,19.47,19.28,19.37,512226.0,19.1234,19.1627,18.9757,19.0643,512226.0
2023-09-19 15:30:00,19.37,19.49,19.27,19.41,641244.0,19.0643,19.1824,18.9659,19.1037,641244.0
2023-09-20 09:30:00,19.66,19.91,19.38,19.67,2189568.0,19.3497,19.5958,19.0741,19.3596,2189568.0
2023-09-20 10:00:00,19.66,19.67,19.3,19.35,834699.0,19.3497,19.3596,18.9954,19.0446,834699.0
2023-09-20 10:30:00,19.35,19.48,19.3,19.43,473276.0,19.0446,19.1726,18.9954,19.1234,473276.0
2023-09-20 11:00:00,19.43,19.5,19.32,19.38,282391.0,19.1234,19.1922,19.0151,19.0741,282391.0
2023-09-20 11:30:00,19.37,19.59,19.37,19.59,291905.0,19.0643,19.2808,19.0643,19.2808,291905.0
2023-09-20 12:00:00,19.59,19.59,19.47,19.56,145408.0,19.2808,19.2808,19.1627,19.2513,145408.0
2023-09-20 12:30:00,19.56,19.56,19.5,19.51,173201.0,19.2513,19.2513,19.1922,19.2021,173201.0
2023-09-20 13:00:00,19.5,19.5,19.37,19.38,257832.0,19.1922,19.1922,19.0643,19.0741,257832.0
2023-09-20 13:30:00,19.37,19.49,19.32,19.45,210820.0,19.0643,19.1824,19.0151,19.143,210820.0
2023-09-20 14:00:00,19.42,19.45,19.14,19.33,1387715.0,19.1135,19.143,18.8379,19.0249,1387715.0
2023-09-20 14:30:00,19.32,19.59,19.13,19.18,1177338.0,19.0151,19.2808,18.8281,18.8773,1177338.0
2023-09-20 15:00:00,19.17,19.29,18.77,18.93,1341621.0,18.8675,18.9856,18.4738,18.6312,1341621.0
2023-09-20 15:30:00,18.95,18.96,18.44,18.44,1997092.0,18.6509,18.6608,18.149,18.149,1997092.0
2023-09-21 09:30:00,17.77,18.09,17.68,17.7,3385196.0,17.4896,17.8045,17.401,17.4207,3385196.0
2023-09-21 10:00:00,17.7,17.98,17.64,17.94,1307717.0,17.4207,17.6962,17.3616,17.6569,1307717.0
2023-09-21 10:30:00,17.93,18.13,17.88,17.9,972378.0,17.647,17.8439,17.5978,17.6175,972378.0
2023-09-21 11:00:00,17.9,18.03,17.68,17.7,777899.0,17.6175,17.7454,17.401,17.4207,777899.0
2023-09-21 11:30:00,17.7,17.96,17.68,17.76,580517.0,17.4207,17.6766,17.401,17.4797,580517.0
2023-09-21 12:00:00,17.76,17.85,17.61,17.79,739552.0,17.4797,17.5683,17.3321,17.5092,739552.0
2023-09-21 12:30:00,17.79,17.86,17.71,17.74,504730.0,17.5092,17.5781,17.4305,17.46,504730.0
2023-09-21 13:00:00,17.74,18.0,17.74,17.96,636576.0,17.46,17.7159,17.46,17.6766,636576.0
2023-09-21 13:30:00,17.95,18.01,17.84,17.84,332348.0,17.6667,17.7258,17.5584,17.5584,332348.0
2023-09-21 14:00:00,17.85,17.85,17.71,17.72,418401.0,17.5683,17.5683,17.4305,17.4403,418401.0
2023-09-21 14:30:00,17.72,17.81,17.68,17.7,284408.0,17.4403,17.5289,17.401,17.4207,284408.0
2023-09-21 15:00:00,17.71,17.75,17.45,17.47,896152.0,17.4305,17.4699,17.1746,17.1943,896152.0
2023-09-21 15:30:00,17.47,17.55,17.39,17.41,1379084.0,17.1943,17.273,17.1155,17.1352,1379084.0
2023-09-22 09:30:00,17.89,18.0,17.63,17.97,3125402.0,17.6077,17.7159,17.3518,17.6864,3125402.0
2023-09-22 10:00:00,17.96,18.06,17.78,18.01,1760555.0,17.6766,17.775,17.4994,17.7258,1760555.0
2023-09-22 10:30:00,18.0,18.32,18.0,18.23,1369231.0,17.7159,18.0309,17.7159,17.9423,1369231.0
2023-09-22 11:00:00,18.23,18.28,18.12,18.23,776328.0,17.9423,17.9915,17.834,17.9423,776328.0
2023-09-22 11:30:00,18.23,18.36,18.17,18.17,609564.0,17.9423,18.0702,17.8832,17.8832,609564.0
2023-09-22 12:00:00,18.15,18.34,18.14,18.29,431999.0,17.8636,18.0506,17.8537,18.0013,431999.0
2023-09-22 12:30:00,18.3,18.36,18.26,18.29,422173.0,18.0112,18.0702,17.9718,18.0013,422173.0
2023-09-22 13:00:00,18.3,18.34,18.08,18.13,616215.0,18.0112,18.0506,17.7947,17.8439,616215.0
2023-09-22 13:30:00,18.12,18.14,17.99,18.02,656449.0,17.834,17.8537,17.7061,17.7356,656449.0
2023-09-22 14:00:00,18.01,18.04,17.74,17.87,749431.0,17.7258,17.7553,17.46,17.588,749431.0
2023-09-22 14:30:00,17.86,17.92,17.8,17.87,314852.0,17.5781,17.6372,17.5191,17.588,314852.0
2023-09-22 15:00:00,17.86,18.25,17.84,18.14,812337.0,17.5781,17.962,17.5584,17.8537,812337.0
2023-09-22 15:30:00,18.14,18.18,17.76,17.86,1008659.0,17.8537,17.8931,17.4797,17.5781,1008659.0
2023-09-25 09:30:00,17.59,18.16,17.34,17.97,2484272.0,17.3124,17.8734,17.0663,17.6864,2484272.0
2023-09-25 10:00:00,17.96,17.98,17.71,17.76,1489415.0,17.6766,17.6962,17.4305,17.4797,1489415.0
2023-09-25 10:30:00,17.76,17.89,17.71,17.75,1052616.0,17.4797,17.6077,17.4305,17.4699,1052616.0
2023-09-25 11:00:00,17.75,18.23,17.75,18.15,1498634.0,17.4699,17.9423,17.4699,17.8636,1498634.0
2023-09-25 11:30:00,18.16,18.24,18.05,18.07,855122.0,17.8734,17.9521,17.7651,17.7848,855122.0
2023-09-25 12:00:00,18.07,18.27,18.0,18.25,840057.0,17.7848,17.9817,17.7159,17.962,840057.0
2023-09-25 12:30:00,18.25,18.26,17.93,17.99,806556.0,17.962,17.9718,17.647,17.7061,806556.0
2023-09-25 13:00:00,17.97,18.15,17.97,18.03,666169.0,17.6864,17.8636,17.6864,17.7454,666169.0
2023-09-25 13:30:00,18.04,18.07,17.93,18.04,432199.0,17.7553,17.7848,17.647,17.7553,432199.0
2023-09-25 14:00:00,18.05,18.08,17.95,17.97,423485.0,17.7651,17.7947,17.6667,17.6864,423485.0
2023-09-25 14:30:00,17.96,18.07,17.86,17.91,524973.0,17.6766,17.7848,17.5781,17.6273,524973.0
2023-09-25 15:00:00,17.9,18.02,17.78,17.98,769120.0,17.6175,17.7356,17.4994,17.6962,769120.0
2023-09-25 15:30:00,17.98,18.24,17.94,18.22,1435635.0,17.6962,17.9521,17.6569,17.9324,1435635.0
2023-09-26 09:30:00,17.74,17.91,17.52,17.66,2903286.0,17.46,17.6273,17.2435,17.3813,2903286.0
2023-09-26 10:00:00,17.66,17.77,17.51,17.75,2106123.0,17.3813,17.4896,17.2337,17.4699,2106123.0
2023-09-26 10:30:00,17.75,17.91,17.57,17.69,1716538.0,17.4699,17.6273,17.2927,17.4108,1716538.0
2023-09-26 11:00:00,17.68,17.73,17.48,17.48,1152324.0,17.401,17.4502,17.2041,17.2041,1152324.0
2023-09-26 11:30:00,17.48,17.65,17.45,17.5,1099600.0,17.2041,17.3714,17.1746,17.2238,1099600.0
2023-09-26 12:00:00,17.5,17.59,17.42,17.57,769273.0,17.2238,17.3124,17.1451,17.2927,769273.0
2023-09-26 12:30:00,17.56,17.6,17.48,17.49,648097.0,17.2829,17.3222,17.2041,17.214,648097.0
2023-09-26 13:00:00,17.5,17.63,17.46,17.46,692680.0,17.2238,17.3518,17.1844,17.1844,692680.0
2023-09-26 13:30:00,17.46,17.52,17.3,17.5,707957.0,17.1844,17.2435,17.027,17.2238,707957.0
2023-09-26 14:00:00,17.49,17.49,17.2,17.25,593005.0,17.214,17.214,16.9285,16.9778,593005.0
2023-09-26 14:30:00,17.25,17.31,17.16,17.23,534917.0,16.9778,17.0368,16.8892,16.9581,534917.0
2023-09-26 15:00:00,17.23,17.25,17.0,17.02,1030143.0,16.9581,16.9778,16.7317,16.7514,1030143.0
2023-09-26 15:30:00,17.02,17.27,16.99,17.24,1646975.0,16.7514,16.9974,16.7219,16.9679,1646975.0
2023-09-27 09:30:00,17.64,17.79,17.54,17.69,1871254.0,17.3616,17.5092,17.2632,17.4108,1871254.0
2023-09-27 10:00:00,17.69,17.81,17.49,17.8,1423007.0,17.4108,17.5289,17.214,17.5191,1423007.0
2023-09-27 10:30:00,17.79,17.81,17.41,17.45,1474433.0,17.5092,17.5289,17.1352,17.1746,1474433.0
2023-09-27 11:00:00,17.44,17.76,17.43,17.62,890634.0,17.1648,17.4797,17.1549,17.3419,890634.0
2023-09-27 11:30:00,17.63,17.63,17.26,17.3,924005.0,17.3518,17.3518,16.9876,17.027,924005.0
2023-09-27 12:00:00,17.3,17.3,17.05,17.13,1178688.0,17.027,17.027,16.7809,16.8597,1178688.0
2023-09-27 12:30:00,17.13,17.24,17.09,17.11,776243.0,16.8597,16.9679,16.8203,16.84,776243.0
2023-09-27 13:00:00,17.12,17.25,17.04,17.05,898464.0,16.8498,16.9778,16.7711,16.7809,898464.0
2023-09-27 13:30:00,17.04,17.16,16.9,17.15,868750.0,16.7711,16.8892,16.6333,16.8793,868750.0
2023-09-27 14:00:00,17.16,17.38,17.09,17.38,683966.0,16.8892,17.1057,16.8203,17.1057,683966.0
2023-09-27 14:30:00,17.39,17.74,17.39,17.68,1688052.0,17.1155,17.46,17.1155,17.401,1688052.0
2023-09-27 15:00:00,17.68,18.07,17.66,17.8,1713930.0,17.401,17.7848,17.3813,17.5191,1713930.0
2023-09-27 15:30:00,17.8,17.81,17.52,17.69,1568448.0,17.5191,17.5289,17.2435,17.4108,1568448.0
2023-09-28 09:30:00,17.56,18.02,17.34,18.02,2385219.0,17.2829,17.7356,17.0663,17.7356,2385219.0
2023-09-28 10:00:00,18.03,18.2,17.91,18.07,2210451.0,17.7454,17.9128,17.6273,17.7848,2210451.0
2023-09-28 10:30:00,18.08,18.41,17.86,18.38,1775298.0,17.7947,18.1194,17.5781,18.0899,1775298.0
2023-09-28 11:00:00,18.38,18.63,18.29,18.62,1681128.0,18.0899,18.336,18.0013,18.3261,1681128.0
2023-09-28 11:30:00,18.63,19.14,18.63,19.14,1611592.0,18.336,18.8379,18.336,18.8379,1611592.0
2023-09-28 12:00:00,19.14,19.21,18.93,19.19,1445914.0,18.8379,18.9068,18.6312,18.8871,1445914.0
2023-09-28 12:30:00,19.2,19.2,18.83,18.87,920094.0,18.897,18.897,18.5328,18.5722,920094.0
2023-09-28 13:00:00,18.87,18.96,18.76,18.77,730744.0,18.5722,18.6608,18.4639,18.4738,730744.0
2023-09-28 13:30:00,18.77,18.79,18.53,18.63,979870.0,18.4738,18.4935,18.2376,18.336,979870.0
2023-09-28 14:00:00,18.63,18.77,18.55,18.72,619278.0,18.336,18.4738,18.2572,18.4246,619278.0
2023-09-28 14:30:00,18.73,18.73,18.41,18.58,1079509.0,18.4344,18.4344,18.1194,18.2868,1079509.0
2023-09-28 15:00:00,18.58,19.03,18.57,19.0,825421.0,18.2868,18.7297,18.2769,18.7001,825421.0
2023-09-28 15:30:00,19.0,19.01,18.62,18.64,1383003.0,18.7001,18.71,18.3261,18.3458,1383003.0
2023-09-29 09:30:00,19.41,19.64,19.18,19.56,3048149.0,19.1037,19.33,18.8773,19.2513,3048149.0
2023-09-29 10:00:00,19.56,19.65,19.2,19.23,1926779.0,19.2513,19.3399,18.897,18.9265,1926779.0
2023-09-29 10:30:00,19.23,19.57,19.22,19.35,928265.0,18.9265,19.2611,18.9167,19.0446,928265.0
2023-09-29 11:00:00,19.35,19.4,19.14,19.15,999011.0,19.0446,19.0938,18.8379,18.8478,999011.0
2023-09-29 11:30:00,19.15,19.19,18.93,19.1,1070314.0,18.8478,18.8871,18.6312,18.7986,1070314.0
2023-09-29 12:00:00,19.09,19.23,18.97,19.14,501271.0,18.7887,18.9265,18.6706,18.8379,501271.0
2023-09-29 12:30:00,19.14,19.19,18.87,18.91,609935.0,18.8379,18.8871,18.5722,18.6116,609935.0
2023-09-29 13:00:00,18.9,18.9,18.69,18.9,803386.0,18.6017,18.6017,18.395,18.6017,803386.0
2023-09-29 13:30:00,18.9,18.96,18.68,18.68,617167.0,18.6017,18.6608,18.3852,18.3852,617167.0
2023-09-29 14:00:00,18.68,18.89,18.67,18.73,708510.0,18.3852,18.5919,18.3753,18.4344,708510.0
2023-09-29 14:30:00,18.73,19.1,18.72,19.1,744811.0,18.4344,18.7986,18.4246,18.7986,744811.0
2023-09-29 15:00:00,19.11,19.13,18.91,18.98,907475.0,18.8084,18.8281,18.6116,18.6805,907475.0
2023-09-29 15:30:00,18.97,19.15,18.79,18.88,1652285.0,18.6706,18.8478,18.4935,18.582,1652285.0
2023-10-02 09:30:00,18.95,19.49,18.86,19.27,2491994.0,18.6509,19.1824,18.5623,18.9659,2491994.0
2023-10-02 10:00:00,19.27,19.57,19.02,19.05,2087264.0,18.9659,19.2611,18.7198,18.7493,2087264.0
2023-10-02 10:30:00,19.06,19.17,18.91,18.95,1116377.0,18.7592,18.8675,18.6116,18.6509,1116377.0
2023-10-02 11:00:00,18.95,19.51,18.95,19.49,1068107.0,18.6509,19.2021,18.6509,19.1824,1068107.0
2023-10-02 11:30:00,19.5,19.53,18.92,18.98,1098006.0,19.1922,19.2218,18.6214,18.6805,1098006.0
2023-10-02 12:00:00,18.97,19.0,18.8,18.86,674225.0,18.6706,18.7001,18.5033,18.5623,674225.0
2023-10-02 12:30:00,18.85,18.95,18.75,18.84,573976.0,18.5525,18.6509,18.4541,18.5427,573976.0
2023-10-02 13:00:00,18.84,18.93,18.71,18.9,505725.0,18.5427,18.6312,18.4147,18.6017,505725.0
2023-10-02 13:30:00,18.91,18.99,18.86,18.89,371177.0,18.6116,18.6903,18.5623,18.5919,371177.0
2023-10-02 14:00:00,18.89,18.92,18.55,18.55,1055371.0,18.5919,18.6214,18.2572,18.2572,1055371.0
2023-10-02 14:30:00,18.55,18.65,18.44,18.62,816207.0,18.2572,18.3557,18.149,18.3261,816207.0
2023-10-02 15:00:00,18.61,18.8,18.48,18.76,688803.0,18.3163,18.5033,18.1883,18.4639,688803.0
2023-10-02 15:30:00,18.75,19.11,18.75,19.11,1267498.0,18.4541,18.8084,18.4541,18.8084,1267498.0
2023-10-03 09:30:00,18.59,19.38,18.58,19.18,2471815.0,18.2966,19.0741,18.2868,18.8773,2471815.0
2023-10-03 10:00:00,19.19,19.2,18.54,18.6,2258053.0,18.8871,18.897,18.2474,18.3065,2258053.0
2023-10-03 10:30:00,18.6,18.75,18.17,18.17,1844238.0,18.3065,18.4541,17.8832,17.8832,1844238.0
2023-10-03 11:00:00,18.16,18.27,17.98,18.24,1468355.0,17.8734,17.9817,17.6962,17.9521,1468355.0
2023-10-03 11:30:00,18.23,18.31,18.0,18.11,797101.0,17.9423,18.021,17.7159,17.8242,797101.0
2023-10-03 12:00:00,18.12,18.41,18.09,18.38,931418.0,17.834,18.1194,17.8045,18.0899,931418.0
2023-10-03 12:30:00,18.38,18.41,18.26,18.32,427128.0,18.0899,18.1194,17.9718,18.0309,427128.0
2023-10-03 13:00:00,18.33,18.42,17.98,18.02,633157.0,18.0407,18.1293,17.6962,17.7356,633157.0
2023-10-03 13:30:00,18.01,18.02,17.82,17.86,630068.0,17.7258,17.7356,17.5388,17.5781,630068.0
2023-10-03 14:00:00,17.85,17.89,17.64,17.72,838515.0,17.5683,17.6077,17.3616,17.4403,838515.0
2023-10-03 14:30:00,17.72,17.93,17.71,17.75,585203.0,17.4403,17.647,17.4305,17.4699,585203.0
2023-10-03 15:00:00,17.75,17.89,17.58,17.63,885757.0,17.4699,17.6077,17.3025,17.3518,885757.0
2023-10-03 15:30:00,17.63,17.9,17.54,17.9,1212308.0,17.3518,17.6175,17.2632,17.6175,1212308.0
2023-10-04 09:30:00,18.18,18.41,17.99,18.31,2672836.0,17.8931,18.1194,17.7061,18.021,2672836.0
2023-10-04 10:00:00,18.3,18.34,17.78,17.78,2298932.0,18.0112,18.0506,17.4994,17.4994,2298932.0
2023-10-04 10:30:00,17.8,18.32,17.8,18.0,1427653.0,17.5191,18.0309,17.5191,17.7159,1427653.0
2023-10-04 11:00:00,18.0,18.38,17.92,18.38,904675.0,17.7159,18.0899,17.6372,18.0899,904675.0
2023-10-04 11:30:00,18.38,18.62,18.34,18.6,1132246.0,18.0899,18.3261,18.0506,18.3065,1132246.0
2023-10-04 12:00:00,18.59,18.6,18.33,18.45,734635.0,18.2966,18.3065,18.0407,18.1588,734635.0
2023-10-04 12:30:00,18.46,18.54,18.38,18.48,445021.0,18.1687,18.2474,18.0899,18.1883,445021.0
2023-10-04 13:00:00,18.47,18.48,18.23,18.23,396856.0,18.1785,18.1883,17.9423,17.9423,396856.0
2023-10-04 13:30:00,18.23,18.33,18.13,18.15,680331.0,17.9423,18.0407,17.8439,17.8636,680331.0
2023-10-04 14:00:00,18.14,18.29,18.07,18.24,321167.0,17.8537,18.0013,17.7848,17.9521,321167.0
2023-10-04 14:30:00,18.25,18.41,18.21,18.39,414059.0,17.962,18.1194,17.9226,18.0998,414059.0
2023-10-04 15:00:00,18.39,18.71,18.37,18.66,844124.0,18.0998,18.4147,18.0801,18.3655,844124.0
2023-10-04 15:30:00,18.66,18.8,18.56,18.64,1586643.0,18.3655,18.5033,18.2671,18.3458,1586643.0
2023-10-05 09:30:00,18.58,18.86,18.16,18.32,2564286.0,18.2868,18.5623,17.8734,18.0309,2564286.0
2023-10-05 10:00:00,18.32,18.32,17.98,18.24,1926860.0,18.0309,18.0309,17.6962,17.9521,1926860.0
2023-10-05 10:30:00,18.24,18.27,17.82,17.99,1338998.0,17.9521,17.9817,17.5388,17.7061,1338998.0
2023-10-05 11:00:00,17.99,18.07,17.91,17.99,911556.0,17.7061,17.7848,17.6273,17.7061,911556.0
2023-10-05 11:30:00,17.99,18.17,17.9,18.01,939824.0,17.7061,17.8832,17.6175,17.7258,939824.0
2023-10-05 12:00:00,18.02,18.32,17.99,18.3,615638.0,17.7356,18.0309,17.7061,18.0112,615638.0
2023-10-05 12:30:00,18.31,18.36,18.16,18.26,445100.0,18.021,18.0702,17.8734,17.9718,445100.0
2023-10-05 13:00:00,18.27,18.32,18.13,18.31,321992.0,17.9817,18.0309,17.8439,18.021,321992.0
2023-10-05 13:30:00,18.31,18.52,18.21,18.46,1190066.0,18.021,18.2277,17.9226,18.1687,1190066.0
2023-10-05 14:00:00,18.46,18.55,18.37,18.43,445011.0,18.1687,18.2572,18.0801,18.1391,445011.0
2023-10-05 14:30:00,18.43,18.64,18.41,18.57,698721.0,18.1391,18.3458,18.1194,18.2769,698721.0
2023-10-05 15:00:00,18.57,18.61,18.39,18.51,689121.0,18.2769,18.3163,18.0998,18.2179,689121.0
2023-10-05 15:30:00,18.52,18.55,18.33,18.36,992670.0,18.2277,18.2572,18.0407,18.0702,992670.0
2023-10-06 09:30:00,18.02,18.27,17.66,17.87,3960671.0,17.7356,17.9817,17.3813,17.588,3960671.0
2023-10-06 10:00:00,17.87,18.48,17.73,18.47,2263369.0,17.588,18.1883,17.4502,18.1785,2263369.0
2023-10-06 10:30:00,18.47,18.75,18.47,18.66,1891828.0,18.1785,18.4541,18.1785,18.3655,1891828.0
2023-10-06 11:00:00,18.66,19.02,18.64,18.9,2613945.0,18.3655,18.7198,18.3458,18.6017,2613945.0
2023-10-06 11:30:00,18.91,19.46,18.91,19.45,1644861.0,18.6116,19.1529,18.6116,19.143,1644861.0
2023-10-06 12:00:00,19.46,19.53,19.26,19.34,1565002.0,19.1529,19.2218,18.956,19.0348,1565002.0
2023-10-06 12:30:00,19.34,19.46,19.24,19.37,794713.0,19.0348,19.1529,18.9364,19.0643,794713.0
2023-10-06 13:00:00,19.37,19.53,19.3,19.47,1015360.0,19.0643,19.2218,18.9954,19.1627,1015360.0
2023-10-06 13:30:00,19.47,19.56,19.44,19.56,645474.0,19.1627,19.2513,19.1332,19.2513,645474.0
2023-10-06 14:00:00,19.56,19.59,19.45,19.59,618503.0,19.2513,19.2808,19.143,19.2808,618503.0
2023-10-06 14:30:00,19.6,19.68,19.57,19.65,860116.0,19.2907,19.3694,19.2611,19.3399,860116.0
2023-10-06 15:00:00,19.65,19.77,19.59,19.75,752173.0,19.3399,19.458,19.2808,19.4383,752173.0
2023-10-06 15:30:00,19.75,19.78,19.45,19.5,1255870.0,19.4383,19.4678,19.143,19.1922,1255870.0
2023-10-09 09:30:00,18.92,19.07,18.53,18.76,3353954.0,18.6214,18.769,18.2376,18.4639,3353954.0
2023-10-09 10:00:00,18.76,18.84,18.46,18.72,2093524.0,18.4639,18.5427,18.1687,18.4246,2093524.0
2023-10-09 10:30:00,18.73,18.76,18.54,18.63,905920.0,18.4344,18.4639,18.2474,18.336,905920.0
2023-10-09 11:00:00,18.63,18.73,18.45,18.71,707626.0,18.336,18.4344,18.1588,18.4147,707626.0
2023-10-09 11:30:00,18.72,18.76,18.61,18.74,414806.0,18.4246,18.4639,18.3163,18.4442,414806.0
2023-10-09 12:00:00,18.75,18.95,18.71,18.84,612773.0,18.4541,18.6509,18.4147,18.5427,612773.0
2023-10-09 12:30:00,18.84,18.89,18.72,18.8,358690.0,18.5427,18.5919,18.4246,18.5033,358690.0
2023-10-09 13:00:00,18.81,19.05,18.81,19.05,365679.0,18.5131,18.7493,18.5131,18.7493,365679.0
2023-10-09 13:30:00,19.06,19.44,19.06,19.4,900087.0,18.7592,19.1332,18.7592,19.0938,900087.0
2023-10-09 14:00:00,19.4,19.48,19.3,19.41,578273.0,19.0938,19.1726,18.9954,19.1037,578273.0
2023-10-09 14:30:00,19.41,19.52,19.3,19.44,643896.0,19.1037,19.2119,18.9954,19.1332,643896.0
2023-10-09 15:00:00,19.43,19.48,19.33,19.43,837934.0,19.1234,19.1726,19.0249,19.1234,837934.0
2023-10-09 15:30:00,19.43,19.43,19.27,19.37,738310.0,19.1234,19.1234,18.9659,19.0643,738310.0
2023-10-10 09:30:00,19.54,19.8,19.3,19.8,2723576.0,19.2316,19.4875,18.9954,19.4875,2723576.0
2023-10-10 10:00:00,19.8,20.08,19.78,20.07,1756295.0,19.4875,19.7631,19.4678,19.7533,1756295.0
2023-10-10 10:30:00,20.07,20.24,20.05,20.16,1181947.0,19.7533,19.9206,19.7336,19.8418,1181947.0
2023-10-10 11:00:00,20.16,20.41,20.14,20.39,1162716.0,19.8418,20.0879,19.8221,20.0682,1162716.0
2023-10-10 11:30:00,20.39,20.59,20.39,20.53,1343888.0,20.0682,20.265,20.0682,20.206,1343888.0
2023-10-10 12:00:00,20.54,20.54,20.37,20.44,744780.0,20.2158,20.2158,20.0485,20.1174,744780.0
2023-10-10 12:30:00,20.45,20.61,20.4,20.59,813449.0,20.1273,20.2847,20.078,20.265,813449.0
2023-10-10 13:00:00,20.59,20.59,19.91,20.03,1656329.0,20.265,20.265,19.5958,19.7139,1656329.0
2023-10-10 13:30:00,20.02,20.14,19.95,20.06,481647.0,19.704,19.8221,19.6351,19.7434,481647.0
2023-10-10 14:00:00,20.05,20.18,20.0,20.05,499334.0,19.7336,19.8615,19.6844,19.7336,499334.0
2023-10-10 14:30:00,20.05,20.21,20.0,20.05,616838.0,19.7336,19.891,19.6844,19.7336,616838.0
2023-10-10 15:00:00,20.05,20.16,20.02,20.08,516666.0,19.7336,19.8418,19.704,19.7631,516666.0
2023-10-10 15:30:00,20.07,20.2,20.05,20.09,994956.0,19.7533,19.8812,19.7336,19.7729,994956.0
2023-10-11 09:30:00,20.32,20.67,20.14,20.24,3048726.0,19.9993,20.3438,19.8221,19.9206,3048726.0
2023-10-11 10:00:00,20.25,20.26,20.0,20.15,1247810.0,19.9304,19.9403,19.6844,19.832,1247810.0
2023-10-11 10:30:00,20.16,20.48,20.04,20.48,1435425.0,19.8418,20.1568,19.7237,20.1568,1435425.0
2023-10-11 11:00:00,20.48,20.55,20.21,20.22,1020154.0,20.1568,20.2257,19.891,19.9009,1020154.0
2023-10-11 11:30:00,20.21,20.26,20.06,20.17,554203.0,19.891,19.9403,19.7434,19.8517,554203.0
2023-10-11 12:00:00,20.18,20.18,19.91,20.04,586452.0,19.8615,19.8615,19.5958,19.7237,586452.0
2023-10-11 12:30:00,20.04,20.08,19.94,20.07,387679.0,19.7237,19.7631,19.6253,19.7533,387679.0
2023-10-11 13:00:00,20.07,20.1,19.91,20.02,413083.0,19.7533,19.7828,19.5958,19.704,413083.0
2023-10-11 13:30:00,20.01,20.01,19.83,19.98,348340.0,19.6942,19.6942,19.517,19.6647,348340.0
2023-10-11 14:00:00,19.99,20.21,19.92,20.08,561636.0,19.6745,19.891,19.6056,19.7631,561636.0
2023-10-11 14:30:00,20.08,20.26,20.05,20.22,477821.0,19.7631,19.9403,19.7336,19.9009,477821.0
2023-10-11 15:00:00,20.22,20.33,20.18,20.32,658906.0,19.9009,20.0091,19.8615,19.9993,658906.0
2023-10-11 15:30:00,20.32,20.57,20.27,20.57,1632763.0,19.9993,20.2454,19.9501,20.2454,1632763.0
2023-10-12 09:30:00,20.66,21.03,20.64,21.02,2654088.0,20.3339,20.6981,20.3143,20.6883,2654088.0
2023-10-12 10:00:00,21.03,21.51,21.02,21.2,2586447.0,20.6981,21.1705,20.6883,20.8654,2586447.0
2023-10-12 10:30:00,21.21,21.45,21.19,21.35,1351636.0,20.8753,21.1115,20.8556,21.013,1351636.0
2023-10-12 11:00:00,21.34,21.56,21.18,21.26,1181883.0,21.0032,21.2197,20.8457,20.9245,1181883.0
2023-10-12 11:30:00,21.26,21.39,21.21,21.38,553412.0,20.9245,21.0524,20.8753,21.0426,553412.0
2023-10-12 12:00:00,21.39,21.46,21.25,21.41,620348.0,21.0524,21.1213,20.9146,21.0721,620348.0
2023-10-12 12:30:00,21.42,21.55,21.36,21.47,694769.0,21.0819,21.2099,21.0229,21.1312,694769.0
2023-10-12 13:00:00,21.47,21.48,20.67,20.71,1899543.0,21.1312,21.141,20.3438,20.3832,1899543.0
2023-10-12 13:30:00,20.7,20.84,20.52,20.55,717294.0,20.3733,20.5111,20.1961,20.2257,717294.0
2023-10-12 14:00:00,20.55,20.6,20.1,20.44,1413016.0,20.2257,20.2749,19.7828,20.1174,1413016.0
2023-10-12 14:30:00,20.44,20.72,20.39,20.53,698010.0,20.1174,20.393,20.0682,20.206,698010.0
2023-10-12 15:00:00,20.55,20.73,20.53,20.66,711836.0,20.2257,20.4028,20.206,20.3339,711836.0
2023-10-12 15:30:00,20.67,20.82,20.67,20.68,884479.0,20.3438,20.4914,20.3438,20.3536,884479.0
2023-10-13 09:30:00,20.8,20.88,20.16,20.47,2118132.0,20.4717,20.5505,19.8418,20.1469,2118132.0
2023-10-13 10:00:00,20.47,20.47,19.93,20.01,1931230.0,20.1469,20.1469,19.6155,19.6942,1931230.0
2023-10-13 10:30:00,20.01,20.17,19.67,19.69,1533912.0,19.6942,19.8517,19.3596,19.3792,1533912.0
2023-10-13 11:00:00,19.69,19.77,19.48,19.54,1824484.0,19.3792,19.458,19.1726,19.2316,1824484.0
2023-10-13 11:30:00,19.53,19.63,19.2,19.34,1235238.0,19.2218,19.3202,18.897,19.0348,1235238.0
2023-10-13 12:00:00,19.33,19.68,19.31,19.67,869938.0,19.0249,19.3694,19.0052,19.3596,869938.0
2023-10-13 12:30:00,19.68,19.71,19.43,19.48,787718.0,19.3694,19.3989,19.1234,19.1726,787718.0
2023-10-13 13:00:00,19.49,19.49,18.96,18.98,1594895.0,19.1824,19.1824,18.6608,18.6805,1594895.0
2023-10-13 13:30:00,18.97,19.11,18.86,19.01,1236033.0,18.6706,18.8084,18.5623,18.71,1236033.0
2023-10-13 14:00:00,19.01,19.16,18.86,18.97,777398.0,18.71,18.8576,18.5623,18.6706,777398.0
2023-10-13 14:30:00,18.97,19.14,18.97,19.06,749925.0,18.6706,18.8379,18.6706,18.7592,749925.0
2023-10-13 15:00:00,19.06,19.18,18.89,18.96,933190.0,18.7592,18.8773,18.5919,18.6608,933190.0
2023-10-13 15:30:00,18.97,19.03,18.87,18.98,1490823.0,18.6706,18.7297,18.5722,18.6805,1490823.0
2023-10-16 09:30:00,19.12,19.76,19.1,19.54,2295261.0,18.8182,19.4481,18.7986,19.2316,2295261.0
2023-10-16 10:00:00,19.55,19.89,19.47,19.88,1456298.0,19.2415,19.5761,19.1627,19.5662,1456298.0
2023-10-16 10:30:00,19.88,19.98,19.74,19.88,1417757.0,19.5662,19.6647,19.4285,19.5662,1417757.0
2023-10-16 11:00:00,19.89,19.97,19.7,19.84,935180.0,19.5761,19.6548,19.3891,19.5269,935180.0
2023-10-16 11:30:00,19.84,19.89,19.62,19.62,648931.0,19.5269,19.5761,19.3104,19.3104,648931.0
2023-10-16 12:00:00,19.62,19.73,19.52,19.72,724966.0,19.3104,19.4186,19.2119,19.4088,724966.0
2023-10-16 12:30:00,19.71,19.78,19.67,19.78,477993.0,19.3989,19.4678,19.3596,19.4678,477993.0
2023-10-16 13:00:00,19.78,19.99,19.42,19.59,1195479.0,19.4678,19.6745,19.1135,19.2808,1195479.0
2023-10-16 13:30:00,19.6,19.74,19.57,19.71,442598.0,19.2907,19.4285,19.2611,19.3989,442598.0
2023-10-16 14:00:00,19.72,19.79,19.63,19.69,363733.0,19.4088,19.4777,19.3202,19.3792,363733.0
2023-10-16 14:30:00,19.69,19.72,19.57,19.71,349414.0,19.3792,19.4088,19.2611,19.3989,349414.0
2023-10-16 15:00:00,19.71,19.9,19.63,19.9,511547.0,19.3989,19.5859,19.3202,19.5859,511547.0
2023-10-16 15:30:00,19.89,19.93,19.76,19.79,1458182.0,19.5761,19.6155,19.4481,19.4777,1458182.0
2023-10-17 09:30:00,18.64,18.64,17.91,18.14,4901423.0,18.3458,18.3458,17.6273,17.8537,4901423.0
2023-10-17 10:00:00,18.13,18.95,18.04,18.88,2370489.0,17.8439,18.6509,17.7553,18.582,2370489.0
2023-10-17 10:30:00,18.88,19.23,18.88,19.14,1897299.0,18.582,18.9265,18.582,18.8379,1897299.0
2023-10-17 11:00:00,19.14,19.34,18.97,19.27,1253494.0,18.8379,19.0348,18.6706,18.9659,1253494.0
2023-10-17 11:30:00,19.28,19.64,19.28,19.61,1397970.0,18.9757,19.33,18.9757,19.3005,1397970.0
2023-10-17 12:00:00,19.6,19.76,19.52,19.76,613998.0,19.2907,19.4481,19.2119,19.4481,613998.0
2023-10-17 12:30:00,19.76,19.76,19.33,19.43,672395.0,19.4481,19.4481,19.0249,19.1234,672395.0
2023-10-17 13:00:00,19.42,19.48,19.32,19.36,418834.0,19.1135,19.1726,19.0151,19.0545,418834.0
2023-10-17 13:30:00,19.35,19.35,19.03,19.07,673566.0,19.0446,19.0446,18.7297,18.769,673566.0
2023-10-17 14:00:00,19.07,19.25,19.03,19.21,547150.0,18.769,18.9462,18.7297,18.9068,547150.0
2023-10-17 14:30:00,19.2,19.35,19.07,19.11,701566.0,18.897,19.0446,18.769,18.8084,701566.0
2023-10-17 15:00:00,19.1,19.2,19.0,19.14,807847.0,18.7986,18.897,18.7001,18.8379,807847.0
2023-10-17 15:30:00,19.15,19.31,19.08,19.3,895575.0,18.8478,19.0052,18.7789,18.9954,895575.0
2023-10-18 09:30:00,18.35,18.69,17.99,18.28,4693108.0,18.0604,18.395,17.7061,17.9915,4693108.0
2023-10-18 10:00:00,18.29,18.79,18.07,18.48,2299242.0,18.0013,18.4935,17.7848,18.1883,2299242.0
2023-10-18 10:30:00,18.48,18.49,18.22,18.29,1338711.0,18.1883,18.1982,17.9324,18.0013,1338711.0
2023-10-18 11:00:00,18.28,18.66,18.28,18.51,1080033.0,17.9915,18.3655,17.9915,18.2179,1080033.0
2023-10-18 11:30:00,18.51,18.64,18.39,18.4,761824.0,18.2179,18.3458,18.0998,18.1096,761824.0
2023-10-18 12:00:00,18.4,18.66,18.34,18.41,1003775.0,18.1096,18.3655,18.0506,18.1194,1003775.0
2023-10-18 12:30:00,18.41,18.46,18.24,18.3,614002.0,18.1194,18.1687,17.9521,18.0112,614002.0
2023-10-18 13:00:00,18.29,18.7,18.22,18.63,1169263.0,18.0013,18.4049,17.9324,18.336,1169263.0
2023-10-18 13:30:00,18.63,18.63,18.23,18.51,746891.0,18.336,18.336,17.9423,18.2179,746891.0
2023-10-18 14:00:00,18.51,18.61,18.36,18.46,613180.0,18.2179,18.3163,18.0702,18.1687,613180.0
2023-10-18 14:30:00,18.45,18.54,18.25,18.33,686182.0,18.1588,18.2474,17.962,18.0407,686182.0
2023-10-18 15:00:00,18.32,18.32,18.01,18.16,1040930.0,18.0309,18.0309,17.7258,17.8734,1040930.0
2023-10-18 15:30:00,18.16,18.32,18.04,18.28,1372512.0,17.8734,18.0309,17.7553,17.9915,1372512.0
2023-10-19 09:30:00,18.76,18.93,17.82,18.09,5149034.0,18.4639,18.6312,17.5388,17.8045,5149034.0
2023-10-19 10:00:00,18.09,18.71,18.04,18.06,3308957.0,17.8045,18.4147,17.7553,17.775,3308957.0
2023-10-19 10:30:00,18.06,18.34,18.05,18.15,1208984.0,17.775,18.0506,17.7651,17.8636,1208984.0
2023-10-19 11:00:00,18.15,18.29,17.9,18.07,1152365.0,17.8636,18.0013,17.6175,17.7848,1152365.0
2023-10-19 11:30:00,18.07,18.23,18.05,18.06,655338.0,17.7848,17.9423,17.7651,17.775,655338.0
2023-10-19 12:00:00,18.06,18.48,17.92,18.09,2688122.0,17.775,18.1883,17.6372,17.8045,2688122.0
2023-10-19 12:30:00,18.1,18.29,17.61,18.21,3623529.0,17.8143,18.0013,17.3321,17.9226,3623529.0
2023-10-19 13:00:00,18.21,18.46,18.17,18.25,1304884.0,17.9226,18.1687,17.8832,17.962,1304884.0
2023-10-19 13:30:00,18.26,18.33,17.83,17.97,935492.0,17.9718,18.0407,17.5486,17.6864,935492.0
2023-10-19 14:00:00,17.95,18.06,17.89,17.96,723104.0,17.6667,17.775,17.6077,17.6766,723104.0
2023-10-19 14:30:00,17.95,17.95,17.48,17.52,1652811.0,17.6667,17.6667,17.2041,17.2435,1652811.0
2023-10-19 15:00:00,17.53,17.69,17.37,17.44,1315573.0,17.2533,17.4108,17.0959,17.1648,1315573.0
2023-10-19 15:30:00,17.45,17.55,17.24,17.41,1980608.0,17.1746,17.273,16.9679,17.1352,1980608.0
2023-10-20 09:30:00,17.44,17.78,17.3,17.57,2563136.0,17.1648,17.4994,17.027,17.2927,2563136.0
2023-10-20 10:00:00,17.56,17.7,17.21,17.24,1760480.0,17.2829,17.4207,16.9384,16.9679,1760480.0
2023-10-20 10:30:00,17.24,17.28,16.75,16.75,2549123.0,16.9679,17.0073,16.4856,16.4856,2549123.0
2023-10-20 11:00:00,16.74,16.93,16.7,16.75,1308154.0,16.4758,16.6628,16.4364,16.4856,1308154.0
2023-10-20 11:30:00,16.75,17.05,16.74,16.98,1247165.0,16.4856,16.7809,16.4758,16.712,1247165.0
2023-10-20 12:00:00,16.99,17.0,16.8,16.8,965883.0,16.7219,16.7317,16.5349,16.5349,965883.0
2023-10-20 12:30:00,16.81,17.14,16.81,17.11,735891.0,16.5447,16.8695,16.5447,16.84,735891.0
2023-10-20 13:00:00,17.12,17.3,16.97,17.16,1275713.0,16.8498,17.027,16.7022,16.8892,1275713.0
2023-10-20 13:30:00,17.18,17.27,17.03,17.15,866131.0,16.9089,16.9974,16.7612,16.8793,866131.0
2023-10-20 14:00:00,17.15,17.15,16.8,16.85,920840.0,16.8793,16.8793,16.5349,16.5841,920840.0
2023-10-20 14:30:00,16.83,16.93,16.75,16.79,760480.0,16.5644,16.6628,16.4856,16.525,760480.0
2023-10-20 15:00:00,16.8,16.86,16.68,16.76,860205.0,16.5349,16.5939,16.4168,16.4955,860205.0
2023-10-20 15:30:00,16.75,16.82,16.57,16.63,1154970.0,16.4856,16.5545,16.3085,16.3675,1154970.0
2023-10-23 09:30:00,16.32,16.47,15.84,16.38,4277780.0,16.0624,16.2101,15.59,16.1215,4277780.0
2023-10-23 10:00:00,16.38,16.64,16.22,16.6,2633207.0,16.1215,16.3774,15.964,16.338,2633207.0
2023-10-23 10:30:00,16.6,16.69,16.37,16.65,1422651.0,16.338,16.4266,16.1116,16.3872,1422651.0
2023-10-23 11:00:00,16.65,16.85,16.56,16.8,1340176.0,16.3872,16.5841,16.2986,16.5349,1340176.0
2023-10-23 11:30:00,16.79,16.87,16.74,16.84,891552.0,16.525,16.6038,16.4758,16.5742,891552.0
2023-10-23 12:00:00,16.84,17.06,16.74,17.05,953864.0,16.5742,16.7908,16.4758,16.7809,953864.0
2023-10-23 12:30:00,17.06,17.24,16.91,17.24,1116360.0,16.7908,16.9679,16.6431,16.9679,1116360.0
2023-10-23 13:00:00,17.25,17.25,16.89,16.96,791552.0,16.9778,16.9778,16.6234,16.6923,791552.0
2023-10-23 13:30:00,16.96,17.08,16.89,16.91,683829.0,16.6923,16.8104,16.6234,16.6431,683829.0
2023-10-23 14:00:00,16.91,16.99,16.76,16.83,652969.0,16.6431,16.7219,16.4955,16.5644,652969.0
2023-10-23 14:30:00,16.83,16.86,16.51,16.64,1254424.0,16.5644,16.5939,16.2494,16.3774,1254424.0
2023-10-23 15:00:00,16.64,16.76,16.45,16.48,1634947.0,16.3774,16.4955,16.1904,16.2199,1634947.0
2023-10-23 15:30:00,16.48,16.5,16.36,16.38,1609803.0,16.2199,16.2396,16.1018,16.1215,1609803.0
2023-10-24 09:30:00,16.66,16.87,16.46,16.78,3066290.0,16.3971,16.6038,16.2002,16.5152,3066290.0
2023-10-24 10:00:00,16.78,16.9,16.57,16.9,1933911.0,16.5152,16.6333,16.3085,16.6333,1933911.0
2023-10-24 10:30:00,16.91,17.08,16.82,16.94,2509611.0,16.6431,16.8104,16.5545,16.6726,2509611.0
2023-10-24 11:00:00,16.95,16.96,16.61,16.66,1930121.0,16.6825,16.6923,16.3479,16.3971,1930121.0
2023-10-24 11:30:00,16.65,16.74,16.54,16.74,1451568.0,16.3872,16.4758,16.279,16.4758,1451568.0
2023-10-24 12:00:00,16.74,16.79,16.52,16.53,938054.0,16.4758,16.525,16.2593,16.2691,938054.0
2023-10-24 12:30:00,16.53,16.56,16.43,16.5,682520.0,16.2691,16.2986,16.1707,16.2396,682520.0
2023-10-24 13:00:00,16.51,16.76,16.51,16.76,785096.0,16.2494,16.4955,16.2494,16.4955,785096.0
2023-10-24 13:30:00,16.76,16.81,16.63,16.71,531304.0,16.4955,16.5447,16.3675,16.4463,531304.0
2023-10-24 14:00:00,16.71,16.84,16.66,16.84,682684.0,16.4463,16.5742,16.3971,16.5742,682684.0
2023-10-24 14:30:00,16.85,17.0,16.83,16.97,1042089.0,16.5841,16.7317,16.5644,16.7022,1042089.0
2023-10-24 15:00:00,16.97,17.13,16.92,17.03,1041071.0,16.7022,16.8597,16.653,16.7612,1041071.0
2023-10-24 15:30:00,17.03,17.11,16.97,17.04,1223982.0,16.7612,16.84,16.7022,16.7711,1223982.0
2023-10-25 09:30:00,16.36,16.52,15.86,16.04,4710716.0,16.1018,16.2593,15.6097,15.7869,4710716.0
2023-10-25 10:00:00,16.03,16.04,15.86,15.93,2284793.0,15.777,15.7869,15.6097,15.6786,2284793.0
2023-10-25 10:30:00,15.92,16.16,15.91,15.94,2042347.0,15.6687,15.905,15.6589,15.6884,2042347.0
2023-10-25 11:00:00,15.95,16.15,15.8,15.91,1711659.0,15.6983,15.8951,15.5506,15.6589,1711659.0
2023-10-25 11:30:00,15.91,15.97,15.69,15.71,1891733.0,15.6589,15.718,15.4424,15.4621,1891733.0
2023-10-25 12:00:00,15.71,15.74,15.46,15.53,1552217.0,15.4621,15.4916,15.216,15.2849,1552217.0
2023-10-25 12:30:00,15.53,15.63,15.21,15.25,1606545.0,15.2849,15.3833,14.97,15.0093,1606545.0
2023-10-25 13:00:00,15.24,15.29,15.01,15.06,1504797.0,14.9995,15.0487,14.7731,14.8223,1504797.0
2023-10-25 13:30:00,15.05,15.05,14.78,14.93,1340221.0,14.8125,14.8125,14.5467,14.6944,1340221.0
2023-10-25 14:00:00,14.93,15.14,14.92,15.08,908028.0,14.6944,14.9011,14.6845,14.842,908028.0
2023-10-25 14:30:00,15.08,15.13,14.8,14.88,688909.0,14.842,14.8912,14.5664,14.6452,688909.0
2023-10-25 15:00:00,14.89,14.97,14.72,14.96,910886.0,14.655,14.7337,14.4877,14.7239,910886.0
2023-10-25 15:30:00,14.97,15.05,14.86,14.97,1129109.0,14.7337,14.8125,14.6255,14.7337,1129109.0
2023-10-26 09:30:00,15.15,15.67,15.03,15.44,4805436.0,14.9109,15.4227,14.7928,15.1963,4805436.0
2023-10-26 10:00:00,15.43,15.57,14.99,15.3,2864904.0,15.1865,15.3243,14.7534,15.0585,2864904.0
2023-10-26 10:30:00,15.31,15.4,14.99,15.24,1867899.0,15.0684,15.157,14.7534,14.9995,1867899.0
2023-10-26 11:00:00,15.24,15.27,14.81,14.83,1546086.0,14.9995,15.029,14.5763,14.5959,1546086.0
2023-10-26 11:30:00,14.82,14.97,14.6,14.9,1328724.0,14.5861,14.7337,14.3696,14.6648,1328724.0
2023-10-26 12:00:00,14.91,14.98,14.51,14.67,981167.0,14.6747,14.7436,14.281,14.4385,981167.0
2023-10-26 12:30:00,14.67,14.71,14.48,14.51,1186361.0,14.4385,14.4778,14.2515,14.281,1186361.0
2023-10-26 13:00:00,14.5,14.79,14.48,14.58,1218353.0,14.2712,14.5566,14.2515,14.3499,1218353.0
2023-10-26 13:30:00,14.58,14.92,14.51,14.88,954591.0,14.3499,14.6845,14.281,14.6452,954591.0
2023-10-26 14:00:00,14.88,15.02,14.82,15.02,768050.0,14.6452,14.783,14.5861,14.783,768050.0
2023-10-26 14:30:00,15.02,15.31,14.98,15.31,1163277.0,14.783,15.0684,14.7436,15.0684,1163277.0
2023-10-26 15:00:00,15.31,15.35,15.04,15.06,925914.0,15.0684,15.1077,14.8026,14.8223,925914.0
2023-10-26 15:30:00,15.05,15.05,14.65,14.7,1596048.0,14.8125,14.8125,14.4188,14.468,1596048.0
2023-10-27 09:30:00,15.3,15.41,15.02,15.17,4008443.0,15.0585,15.1668,14.783,14.9306,4008443.0
2023-10-27 10:00:00,15.16,15.34,15.01,15.18,2898199.0,14.9207,15.0979,14.7731,14.9404,2898199.0
2023-10-27 10:30:00,15.17,15.27,14.99,15.18,2150071.0,14.9306,15.029,14.7534,14.9404,2150071.0
2023-10-27 11:00:00,15.19,15.57,15.14,15.47,2076808.0,14.9503,15.3243,14.9011,15.2258,2076808.0
2023-10-27 11:30:00,15.48,15.48,15.23,15.42,1130456.0,15.2357,15.2357,14.9896,15.1766,1130456.0
2023-10-27 12:00:00,15.42,15.48,15.22,15.3,792832.0,15.1766,15.2357,14.9798,15.0585,792832.0
2023-10-27 12:30:00,15.3,15.39,15.22,15.27,605910.0,15.0585,15.1471,14.9798,15.029,605910.0
2023-10-27 13:00:00,15.27,15.3,15.01,15.06,1336729.0,15.029,15.0585,14.7731,14.8223,1336729.0
2023-10-27 13:30:00,15.07,15.15,14.98,15.07,958684.0,14.8322,14.9109,14.7436,14.8322,958684.0
2023-10-27 14:00:00,15.07,15.13,14.96,15.03,1008749.0,14.8322,14.8912,14.7239,14.7928,1008749.0
2023-10-27 14:30:00,15.03,15.24,15.0,15.03,1069871.0,14.7928,14.9995,14.7633,14.7928,1069871.0
2023-10-27 15:00:00,15.04,15.12,15.0,15.09,1163617.0,14.8026,14.8814,14.7633,14.8518,1163617.0
2023-10-27 15:30:00,15.09,15.14,14.93,15.14,1706093.0,14.8518,14.9011,14.6944,14.9011,1706093.0
2023-10-30 09:30:00,14.82,15.1,14.51,14.86,4392913.0,14.5861,14.8617,14.281,14.6255,4392913.0
2023-10-30 10:00:00,14.86,14.89,14.26,14.31,3420961.0,14.6255,14.655,14.0349,14.0842,3420961.0
2023-10-30 10:30:00,14.3,14.39,14.12,14.33,2745011.0,14.0743,14.1629,13.8972,14.1038,2745011.0
2023-10-30 11:00:00,14.35,14.55,14.19,14.23,2019386.0,14.1235,14.3204,13.9661,14.0054,2019386.0
2023-10-30 11:30:00,14.23,14.45,14.21,14.45,1383235.0,14.0054,14.2219,13.9857,14.2219,1383235.0
2023-10-30 12:00:00,14.45,14.45,14.16,14.18,1038844.0,14.2219,14.2219,13.9365,13.9562,1038844.0
2023-10-30 12:30:00,14.18,14.28,14.03,14.12,1102059.0,13.9562,14.0546,13.8086,13.8972,1102059.0
2023-10-30 13:00:00,14.13,14.37,14.09,14.36,945175.0,13.907,14.1432,13.8676,14.1334,945175.0
2023-10-30 13:30:00,14.37,14.58,14.31,14.54,856591.0,14.1432,14.3499,14.0842,14.3105,856591.0
2023-10-30 14:00:00,14.54,14.55,14.4,14.5,778764.0,14.3105,14.3204,14.1727,14.2712,778764.0
2023-10-30 14:30:00,14.51,14.7,14.49,14.66,922219.0,14.281,14.468,14.2613,14.4286,922219.0
2023-10-30 15:00:00,14.67,14.86,14.61,14.78,1236781.0,14.4385,14.6255,14.3794,14.5467,1236781.0
2023-10-30 15:30:00,14.78,14.8,14.48,14.5,1400595.0,14.5467,14.5664,14.2515,14.2712,1400595.0
2023-10-31 09:30:00,14.54,14.54,14.02,14.14,3682958.0,14.3105,14.3105,13.7987,13.9168,3682958.0
2023-10-31 10:00:00,14.13,14.46,14.04,14.44,1934458.0,13.907,14.2318,13.8184,14.2121,1934458.0
2023-10-31 10:30:00,14.44,14.78,14.19,14.76,1630182.0,14.2121,14.5467,13.9661,14.5271,1630182.0
2023-10-31 11:00:00,14.76,14.85,14.57,14.59,1374568.0,14.5271,14.6156,14.3401,14.3597,1374568.0
2023-10-31 11:30:00,14.59,14.85,14.54,14.71,895297.0,14.3597,14.6156,14.3105,14.4778,895297.0
2023-10-31 12:00:00,14.71,14.75,14.49,14.6,961547.0,14.4778,14.5172,14.2613,14.3696,961547.0
2023-10-31 12:30:00,14.6,14.84,14.53,14.81,994865.0,14.3696,14.6058,14.3007,14.5763,994865.0
2023-10-31 13:00:00,14.81,14.82,14.65,14.7,559539.0,14.5763,14.5861,14.4188,14.468,559539.0
2023-10-31 13:30:00,14.7,14.94,14.7,14.92,680850.0,14.468,14.7042,14.468,14.6845,680850.0
2023-10-31 14:00:00,14.91,14.94,14.76,14.76,516125.0,14.6747,14.7042,14.5271,14.5271,516125.0
2023-10-31 14:30:00,14.76,14.95,14.76,14.93,565444.0,14.5271,14.7141,14.5271,14.6944,565444.0
2023-10-31 15:00:00,14.94,15.03,14.88,14.94,746789.0,14.7042,14.7928,14.6452,14.7042,746789.0
2023-10-31 15:30:00,14.93,14.96,14.85,14.91,976974.0,14.6944,14.7239,14.6156,14.6747,976974.0
2023-11-01 09:30:00,14.95,15.23,14.93,15.07,3189527.0,14.7141,14.9896,14.6944,14.8322,3189527.0
2023-11-01 10:00:00,15.08,15.38,14.96,15.38,2265175.0,14.842,15.1373,14.7239,15.1373,2265175.0
2023-11-01 10:30:00,15.38,15.47,15.31,15.42,1886787.0,15.1373,15.2258,15.0684,15.1766,1886787.0
2023-11-01 11:00:00,15.41,15.49,15.17,15.29,1569463.0,15.1668,15.2455,14.9306,15.0487,1569463.0
2023-11-01 11:30:00,15.3,15.43,15.28,15.4,1142890.0,15.0585,15.1865,15.0388,15.157,1142890.0
2023-11-01 12:00:00,15.41,15.47,15.3,15.34,800671.0,15.1668,15.2258,15.0585,15.0979,800671.0
2023-11-01 12:30:00,15.35,15.39,15.17,15.26,916664.0,15.1077,15.1471,14.9306,15.0192,916664.0
2023-11-01 13:00:00,15.27,15.42,15.2,15.28,1074436.0,15.029,15.1766,14.9601,15.0388,1074436.0
2023-11-01 13:30:00,15.28,15.4,15.23,15.35,589076.0,15.0388,15.157,14.9896,15.1077,589076.0
2023-11-01 14:00:00,15.35,15.47,15.14,15.29,1202802.0,15.1077,15.2258,14.9011,15.0487,1202802.0
2023-11-01 14:30:00,15.3,15.55,15.07,15.44,2420721.0,15.0585,15.3046,14.8322,15.1963,2420721.0
2023-11-01 15:00:00,15.44,15.91,15.44,15.83,2507803.0,15.1963,15.6589,15.1963,15.5802,2507803.0
2023-11-01 15:30:00,15.83,16.01,15.8,15.97,2823003.0,15.5802,15.7573,15.5506,15.718,2823003.0
2023-11-02 09:30:00,16.9,16.99,16.55,16.66,4292446.0,16.6333,16.7219,16.2888,16.3971,4292446.0
2023-11-02 10:00:00,16.67,16.86,16.39,16.86,2196479.0,16.4069,16.5939,16.1313,16.5939,2196479.0
2023-11-02 10:30:00,16.87,17.02,16.74,16.98,1844749.0,16.6038,16.7514,16.4758,16.712,1844749.0
2023-11-02 11:00:00,16.98,17.09,16.86,16.9,1532526.0,16.712,16.8203,16.5939,16.6333,1532526.0
2023-11-02 11:30:00,16.9,16.94,16.82,16.87,848176.0,16.6333,16.6726,16.5545,16.6038,848176.0
2023-11-02 12:00:00,16.87,16.93,16.81,16.88,731757.0,16.6038,16.6628,16.5447,16.6136,731757.0
2023-11-02 12:30:00,16.88,17.0,16.84,16.98,1183460.0,16.6136,16.7317,16.5742,16.712,1183460.0
2023-11-02 13:00:00,16.97,17.09,16.95,17.06,965645.0,16.7022,16.8203,16.6825,16.7908,965645.0
2023-11-02 13:30:00,17.07,17.2,17.07,17.2,779644.0,16.8006,16.9285,16.8006,16.9285,779644.0
2023-11-02 14:00:00,17.2,17.22,17.12,17.16,611869.0,16.9285,16.9482,16.8498,16.8892,611869.0
2023-11-02 14:30:00,17.16,17.27,17.14,17.27,737904.0,16.8892,16.9974,16.8695,16.9974,737904.0
2023-11-02 15:00:00,17.28,17.41,17.21,17.24,986583.0,17.0073,17.1352,16.9384,16.9679,986583.0
2023-11-02 15:30:00,17.24,17.29,17.07,17.08,1028061.0,16.9679,17.0171,16.8006,16.8104,1028061.0
2023-11-03 09:30:00,17.58,18.23,17.51,18.17,4444727.0,17.3025,17.9423,17.2337,17.8832,4444727.0
2023-11-03 10:00:00,18.19,18.3,17.75,17.84,2792696.0,17.9029,18.0112,17.4699,17.5584,2792696.0
2023-11-03 10:30:00,17.84,17.98,17.77,17.95,1810606.0,17.5584,17.6962,17.4896,17.6667,1810606.0
2023-11-03 11:00:00,17.96,18.09,17.9,17.95,1187453.0,17.6766,17.8045,17.6175,17.6667,1187453.0
2023-11-03 11:30:00,17.95,18.2,17.95,18.12,1156855.0,17.6667,17.9128,17.6667,17.834,1156855.0
2023-11-03 12:00:00,18.12,18.32,18.1,18.29,972688.0,17.834,18.0309,17.8143,18.0013,972688.0
2023-11-03 12:30:00,18.29,18.34,18.26,18.34,771392.0,18.0013,18.0506,17.9718,18.0506,771392.0
2023-11-03 13:00:00,18.34,18.4,18.26,18.33,670413.0,18.0506,18.1096,17.9718,18.0407,670413.0
2023-11-03 13:30:00,18.33,18.57,18.33,18.51,912858.0,18.0407,18.2769,18.0407,18.2179,912858.0
2023-11-03 14:00:00,18.51,18.59,18.43,18.59,554410.0,18.2179,18.2966,18.1391,18.2966,554410.0
2023-11-03 14:30:00,18.6,18.68,18.56,18.67,826107.0,18.3065,18.3852,18.2671,18.3753,826107.0
2023-11-03 15:00:00,18.67,18.75,18.54,18.55,1292068.0,18.3753,18.4541,18.2474,18.2572,1292068.0
2023-11-03 15:30:00,18.54,18.55,18.38,18.39,1852904.0,18.2474,18.2572,18.0899,18.0998,1852904.0
2023-11-06 09:30:00,18.46,18.64,17.99,18.14,3222188.0,18.1687,18.3458,17.7061,17.8537,3222188.0
2023-11-06 10:00:00,18.14,18.25,17.93,18.05,1690693.0,17.8537,17.962,17.647,17.7651,1690693.0
2023-11-06 10:30:00,18.06,18.18,17.92,18.14,1058418.0,17.775,17.8931,17.6372,17.8537,1058418.0
2023-11-06 11:00:00,18.14,18.25,18.09,18.14,667824.0,17.8537,17.962,17.8045,17.8537,667824.0
2023-11-06 11:30:00,18.14,18.16,18.0,18.14,453040.0,17.8537,17.8734,17.7159,17.8537,453040.0
2023-11-06 12:00:00,18.13,18.14,17.94,18.04,487837.0,17.8439,17.8537,17.6569,17.7553,487837.0
2023-11-06 12:30:00,18.04,18.11,17.94,18.09,669595.0,17.7553,17.8242,17.6569,17.8045,669595.0
2023-11-06 13:00:00,18.09,18.09,17.74,17.82,828983.0,17.8045,17.8045,17.46,17.5388,828983.0
2023-11-06 13:30:00,17.81,17.99,17.8,17.91,588044.0,17.5289,17.7061,17.5191,17.6273,588044.0
2023-11-06 14:00:00,17.91,17.93,17.79,17.89,514524.0,17.6273,17.647,17.5092,17.6077,514524.0
2023-11-06 14:30:00,17.89,18.1,17.89,18.1,667424.0,17.6077,17.8143,17.6077,17.8143,667424.0
2023-11-06 15:00:00,18.1,18.14,18.06,18.09,587399.0,17.8143,17.8537,17.775,17.8045,587399.0
2023-11-06 15:30:00,18.09,18.31,18.07,18.28,1000746.0,17.8045,18.021,17.7848,17.9915,1000746.0
2023-11-07 09:30:00,18.16,18.46,18.06,18.45,2493975.0,17.8734,18.1687,17.775,18.1588,2493975.0
2023-11-07 10:00:00,18.46,18.55,18.27,18.52,1987110.0,18.1687,18.2572,17.9817,18.2277,1987110.0
2023-11-07 10:30:00,18.53,18.87,18.5,18.84,1460972.0,18.2376,18.5722,18.208,18.5427,1460972.0
2023-11-07 11:00:00,18.84,18.86,18.67,18.7,898253.0,18.5427,18.5623,18.3753,18.4049,898253.0
2023-11-07 11:30:00,18.69,18.78,18.52,18.61,891472.0,18.395,18.4836,18.2277,18.3163,891472.0
2023-11-07 12:00:00,18.61,18.61,18.41,18.41,899709.0,18.3163,18.3163,18.1194,18.1194,899709.0
2023-11-07 12:30:00,18.41,18.58,18.34,18.57,803802.0,18.1194,18.2868,18.0506,18.2769,803802.0
2023-11-07 13:00:00,18.57,18.7,18.55,18.62,733948.0,18.2769,18.4049,18.2572,18.3261,733948.0
2023-11-07 13:30:00,18.62,18.7,18.61,18.63,616723.0,18.3261,18.4049,18.3163,18.336,616723.0
2023-11-07 14:00:00,18.63,18.68,18.6,18.66,323985.0,18.336,18.3852,18.3065,18.3655,323985.0
2023-11-07 14:30:00,18.67,18.73,18.58,18.62,566771.0,18.3753,18.4344,18.2868,18.3261,566771.0
2023-11-07 15:00:00,18.63,18.73,18.55,18.72,788344.0,18.336,18.4344,18.2572,18.4246,788344.0
2023-11-07 15:30:00,18.73,18.75,18.54,18.6,1080471.0,18.4344,18.4541,18.2474,18.3065,1080471.0
2023-11-08 09:30:00,18.66,18.95,18.5,18.72,2834145.0,18.3655,18.6509,18.208,18.4246,2834145.0
2023-11-08 10:00:00,18.72,18.72,18.49,18.53,1184689.0,18.4246,18.4246,18.1982,18.2376,1184689.0
2023-11-08 10:30:00,18.52,18.6,18.43,18.45,1337371.0,18.2277,18.3065,18.1391,18.1588,1337371.0
2023-11-08 11:00:00,18.45,18.57,18.42,18.51,786378.0,18.1588,18.2769,18.1293,18.2179,786378.0
2023-11-08 11:30:00,18.51,18.69,18.5,18.57,1675758.0,18.2179,18.395,18.208,18.2769,1675758.0
2023-11-08 12:00:00,18.57,18.58,18.29,18.46,1281668.0,18.2769,18.2868,18.0013,18.1687,1281668.0
2023-11-08 12:30:00,18.45,18.54,18.43,18.51,408318.0,18.1588,18.2474,18.1391,18.2179,408318.0
2023-11-08 13:00:00,18.5,18.64,18.47,18.6,914711.0,18.208,18.3458,18.1785,18.3065,914711.0
2023-11-08 13:30:00,18.6,18.66,18.6,18.63,485180.0,18.3065,18.3655,18.3065,18.336,485180.0
2023-11-08 14:00:00,18.63,18.73,18.62,18.67,470889.0,18.336,18.4344,18.3261,18.3753,470889.0
2023-11-08 14:30:00,18.67,18.73,18.57,18.57,678211.0,18.3753,18.4344,18.2769,18.2769,678211.0
2023-11-08 15:00:00,18.57,18.68,18.52,18.66,456467.0,18.2769,18.3852,18.2277,18.3655,456467.0
2023-11-08 15:30:00,18.67,18.74,18.62,18.68,818990.0,18.3753,18.4442,18.3261,18.3852,818990.0
2023-11-09 09:30:00,19.04,19.42,18.91,19.42,3186975.0,18.7395,19.1135,18.6116,19.1135,3186975.0
2023-11-09 10:00:00,19.43,19.49,19.2,19.25,1993180.0,19.1234,19.1824,18.897,18.9462,1993180.0
2023-11-09 10:30:00,19.26,19.32,19.13,19.29,1895636.0,18.956,19.0151,18.8281,18.9856,1895636.0
2023-11-09 11:00:00,19.28,19.54,19.25,19.39,1472935.0,18.9757,19.2316,18.9462,19.084,1472935.0
2023-11-09 11:30:00,19.39,19.69,19.36,19.66,1523471.0,19.084,19.3792,19.0545,19.3497,1523471.0
2023-11-09 12:00:00,19.65,19.65,19.4,19.42,759323.0,19.3399,19.3399,19.0938,19.1135,759323.0
2023-11-09 12:30:00,19.42,19.52,19.35,19.48,574215.0,19.1135,19.2119,19.0446,19.1726,574215.0
2023-11-09 13:00:00,19.47,19.48,18.93,19.28,1798098.0,19.1627,19.1726,18.6312,18.9757,1798098.0
2023-11-09 13:30:00,19.28,19.37,18.94,19.03,713109.0,18.9757,19.0643,18.6411,18.7297,713109.0
2023-11-09 14:00:00,19.02,19.02,18.67,18.88,1763072.0,18.7198,18.7198,18.3753,18.582,1763072.0
2023-11-09 14:30:00,18.87,18.93,18.54,18.56,966110.0,18.5722,18.6312,18.2474,18.2671,966110.0
2023-11-09 15:00:00,18.55,18.56,18.38,18.48,1056201.0,18.2572,18.2671,18.0899,18.1883,1056201.0
2023-11-09 15:30:00,18.49,18.53,18.29,18.37,1504719.0,18.1982,18.2376,18.0013,18.0801,1504719.0
2023-11-10 09:30:00,19.06,19.46,18.84,19.33,4352499.0,18.7592,19.1529,18.5427,19.0249,4352499.0
2023-11-10 10:00:00,19.33,19.35,19.13,19.24,2406457.0,19.0249,19.0446,18.8281,18.9364,2406457.0
2023-11-10 10:30:00,19.24,19.49,19.21,19.49,1772883.0,18.9364,19.1824,18.9068,19.1824,1772883.0
2023-11-10 11:00:00,19.49,19.8,19.47,19.72,2040486.0,19.1824,19.4875,19.1627,19.4088,2040486.0
2023-11-10 11:30:00,19.73,19.82,19.63,19.82,1104430.0,19.4186,19.5072,19.3202,19.5072,1104430.0
2023-11-10 12:00:00,19.82,20.11,19.8,20.08,1295934.0,19.5072,19.7926,19.4875,19.7631,1295934.0
2023-11-10 12:30:00,20.08,20.52,20.07,20.38,1867117.0,19.7631,20.1961,19.7533,20.0584,1867117.0
2023-11-10 13:00:00,20.37,20.45,20.25,20.43,1322078.0,20.0485,20.1273,19.9304,20.1076,1322078.0
2023-11-10 13:30:00,20.43,20.64,20.43,20.59,1147673.0,20.1076,20.3143,20.1076,20.265,1147673.0
2023-11-10 14:00:00,20.59,20.66,20.55,20.6,934984.0,20.265,20.3339,20.2257,20.2749,934984.0
2023-11-10 14:30:00,20.59,20.67,20.5,20.63,1111636.0,20.265,20.3438,20.1765,20.3044,1111636.0
2023-11-10 15:00:00,20.64,20.78,20.61,20.67,1192341.0,20.3143,20.452,20.2847,20.3438,1192341.0
2023-11-10 15:30:00,20.67,20.71,20.56,20.61,1414395.0,20.3438,20.3832,20.2355,20.2847,1414395.0
2023-11-13 09:30:00,20.12,20.13,19.59,19.7,3672958.0,19.8025,19.8123,19.2808,19.3891,3672958.0
2023-11-13 10:00:00,19.69,20.04,19.63,19.78,1737162.0,19.3792,19.7237,19.3202,19.4678,1737162.0
2023-11-13 10:30:00,19.79,19.89,19.63,19.81,1417271.0,19.4777,19.5761,19.3202,19.4974,1417271.0
2023-11-13 11:00:00,19.8,20.0,19.77,20.0,1395656.0,19.4875,19.6844,19.458,19.6844,1395656.0
2023-11-13 11:30:00,20.0,20.11,19.96,19.99,1017351.0,19.6844,19.7926,19.645,19.6745,1017351.0
2023-11-13 12:00:00,19.98,20.01,19.81,19.89,757137.0,19.6647,19.6942,19.4974,19.5761,757137.0
2023-11-13 12:30:00,19.9,19.95,19.84,19.9,470242.0,19.5859,19.6351,19.5269,19.5859,470242.0
2023-11-13 13:00:00,19.9,20.03,19.88,19.92,416533.0,19.5859,19.7139,19.5662,19.6056,416533.0
2023-11-13 13:30:00,19.91,20.15,19.9,20.06,399014.0,19.5958,19.832,19.5859,19.7434,399014.0
2023-11-13 14:00:00,20.06,20.15,20.02,20.14,319198.0,19.7434,19.832,19.704,19.8221,319198.0
2023-11-13 14:30:00,20.15,20.19,20.04,20.09,372852.0,19.832,19.8714,19.7237,19.7729,372852.0
2023-11-13 15:00:00,20.08,20.17,20.01,20.13,412485.0,19.7631,19.8517,19.6942,19.8123,412485.0
2023-11-13 15:30:00,20.14,20.19,19.98,20.0,741329.0,19.8221,19.8714,19.6647,19.6844,741329.0
2023-11-14 09:30:00,21.51,21.76,21.39,21.67,5210778.0,21.1705,21.4166,21.0524,21.328,5210778.0
2023-11-14 10:00:00,21.68,21.99,21.61,21.97,2721355.0,21.3378,21.6429,21.2689,21.6233,2721355.0
2023-11-14 10:30:00,21.98,22.32,21.95,22.12,1982342.0,21.6331,21.9677,21.6036,21.7709,1982342.0
2023-11-14 11:00:00,22.11,22.13,22.0,22.1,1576413.0,21.7611,21.7807,21.6528,21.7512,1576413.0
2023-11-14 11:30:00,22.09,22.09,21.85,21.95,1371434.0,21.7414,21.7414,21.5052,21.6036,1371434.0
2023-11-14 12:00:00,21.95,22.05,21.88,22.02,1521739.0,21.6036,21.702,21.5347,21.6725,1521739.0
2023-11-14 12:30:00,22.02,22.17,22.01,22.16,1218424.0,21.6725,21.8201,21.6626,21.8103,1218424.0
2023-11-14 13:00:00,22.16,22.16,22.03,22.09,895356.0,21.8103,21.8103,21.6823,21.7414,895356.0
2023-11-14 13:30:00,22.09,22.16,22.04,22.06,1263431.0,21.7414,21.8103,21.6922,21.7118,1263431.0
2023-11-14 14:00:00,22.06,22.06,21.92,22.0,856015.0,21.7118,21.7118,21.5741,21.6528,856015.0
2023-11-14 14:30:00,22.01,22.16,22.01,22.11,550653.0,21.6626,21.8103,21.6626,21.7611,550653.0
2023-11-14 15:00:00,22.11,22.38,22.09,22.23,994796.0,21.7611,22.0268,21.7414,21.8792,994796.0
2023-11-14 15:30:00,22.23,22.28,22.11,22.17,1492045.0,21.8792,21.9284,21.7611,21.8201,1492045.0
2023-11-15 09:30:00,22.61,22.7,22.18,22.25,4669278.0,22.2532,22.3417,21.83,21.8988,4669278.0
2023-11-15 10:00:00,22.25,22.95,22.25,22.8,2231501.0,21.8988,22.5878,21.8988,22.4402,2231501.0
2023-11-15 10:30:00,22.8,23.13,22.76,23.07,1836789.0,22.4402,22.765,22.4008,22.7059,1836789.0
2023-11-15 11:00:00,23.07,23.17,22.94,23.09,1688819.0,22.7059,22.8043,22.578,22.7256,1688819.0
2023-11-15 11:30:00,23.09,23.09,22.65,22.67,1470474.0,22.7256,22.7256,22.2925,22.3122,1470474.0
2023-11-15 12:00:00,22.68,22.75,22.54,22.7,819856.0,22.3221,22.391,22.1843,22.3417,819856.0
2023-11-15 12:30:00,22.7,22.83,22.65,22.66,592512.0,22.3417,22.4697,22.2925,22.3024,592512.0
2023-11-15 13:00:00,22.66,22.66,22.26,22.58,1778201.0,22.3024,22.3024,21.9087,22.2236,1778201.0
2023-11-15 13:30:00,22.58,22.75,22.55,22.69,678542.0,22.2236,22.391,22.1941,22.3319,678542.0
2023-11-15 14:00:00,22.7,22.73,22.51,22.71,646703.0,22.3417,22.3713,22.1547,22.3516,646703.0
2023-11-15 14:30:00,22.72,22.79,22.62,22.69,403257.0,22.3614,22.4303,22.263,22.3319,403257.0
2023-11-15 15:00:00,22.69,22.74,22.56,22.61,866019.0,22.3319,22.3811,22.204,22.2532,866019.0
2023-11-15 15:30:00,22.61,22.7,22.54,22.67,1579612.0,22.2532,22.3417,22.1843,22.3122,1579612.0
2023-11-16 09:30:00,22.34,22.8,22.17,22.56,2932467.0,21.9874,22.4402,21.8201,22.204,2932467.0
2023-11-16 10:00:00,22.57,22.78,22.36,22.48,1502500.0,22.2138,22.4205,22.0071,22.1252,1502500.0
2023-11-16 10:30:00,22.48,22.56,22.17,22.38,1931781.0,22.1252,22.204,21.8201,22.0268,1931781.0
2023-11-16 11:00:00,22.38,22.47,22.23,22.26,1159468.0,22.0268,22.1154,21.8792,21.9087,1159468.0
2023-11-16 11:30:00,22.26,22.43,22.15,22.39,1199042.0,21.9087,22.076,21.8004,22.0366,1199042.0
2023-11-16 12:00:00,22.4,22.68,22.36,22.68,796759.0,22.0465,22.3221,22.0071,22.3221,796759.0
2023-11-16 12:30:00,22.68,22.85,22.68,22.75,896237.0,22.3221,22.4894,22.3221,22.391,896237.0
2023-11-16 13:00:00,22.75,22.76,22.48,22.62,766712.0,22.391,22.4008,22.1252,22.263,766712.0
2023-11-16 13:30:00,22.63,22.7,22.5,22.6,640515.0,22.2728,22.3417,22.1449,22.2433,640515.0
2023-11-16 14:00:00,22.59,22.75,22.57,22.65,464822.0,22.2335,22.391,22.2138,22.2925,464822.0
2023-11-16 14:30:00,22.64,22.9,22.63,22.79,970225.0,22.2827,22.5386,22.2728,22.4303,970225.0
2023-11-16 15:00:00,22.8,22.84,22.75,22.78,878746.0,22.4402,22.4795,22.391,22.4205,878746.0
2023-11-16 15:30:00,22.78,22.87,22.59,22.72,2138560.0,22.4205,22.5091,22.2335,22.3614,2138560.0
2023-11-17 09:30:00,22.48,22.84,22.37,22.82,3311917.0,22.1252,22.4795,22.017,22.4599,3311917.0
2023-11-17 10:00:00,22.81,22.81,22.55,22.66,1416618.0,22.45,22.45,22.1941,22.3024,1416618.0
2023-11-17 10:30:00,22.66,22.71,22.53,22.67,1005616.0,22.3024,22.3516,22.1744,22.3122,1005616.0
2023-11-17 11:00:00,22.67,22.77,22.47,22.71,1104075.0,22.3122,22.4106,22.1154,22.3516,1104075.0
2023-11-17 11:30:00,22.72,22.88,22.7,22.88,723655.0,22.3614,22.5189,22.3417,22.5189,723655.0
2023-11-17 12:00:00,22.88,22.99,22.83,22.86,921677.0,22.5189,22.6272,22.4697,22.4992,921677.0
2023-11-17 12:30:00,22.86,23.0,22.85,23.0,713746.0,22.4992,22.637,22.4894,22.637,713746.0
2023-11-17 13:00:00,23.01,23.22,23.01,23.09,1048625.0,22.6469,22.8535,22.6469,22.7256,1048625.0
2023-11-17 13:30:00,23.1,23.14,23.01,23.11,658402.0,22.7354,22.7748,22.6469,22.7453,658402.0
2023-11-17 14:00:00,23.12,23.28,23.12,23.17,936767.0,22.7551,22.9126,22.7551,22.8043,936767.0
2023-11-17 14:30:00,23.16,23.22,23.09,23.17,547592.0,22.7945,22.8535,22.7256,22.8043,547592.0
2023-11-17 15:00:00,23.17,23.22,23.1,23.16,799481.0,22.8043,22.8535,22.7354,22.7945,799481.0
2023-11-17 15:30:00,23.16,23.16,22.99,23.15,1333271.0,22.7945,22.7945,22.6272,22.7846,1333271.0
2023-11-20 09:30:00,23.09,23.59,23.07,23.59,2384779.0,22.7256,23.2177,22.7059,23.2177,2384779.0
2023-11-20 10:00:00,23.6,23.68,23.36,23.46,1718148.0,23.2275,23.3063,22.9913,23.0897,1718148.0
2023-11-20 10:30:00,23.46,23.64,23.33,23.64,1118081.0,23.0897,23.2669,22.9618,23.2669,1118081.0
2023-11-20 11:00:00,23.64,23.75,23.6,23.69,1290241.0,23.2669,23.3752,23.2275,23.3161,1290241.0
2023-11-20 11:30:00,23.69,23.76,23.61,23.66,888476.0,23.3161,23.385,23.2374,23.2866,888476.0
2023-11-20 12:00:00,23.65,23.74,23.61,23.66,547362.0,23.2768,23.3653,23.2374,23.2866,547362.0
2023-11-20 12:30:00,23.65,23.71,23.6,23.63,685115.0,23.2768,23.3358,23.2275,23.2571,685115.0
2023-11-20 13:00:00,23.64,24.02,23.61,23.98,1253688.0,23.2669,23.6409,23.2374,23.6015,1253688.0
2023-11-20 13:30:00,23.99,24.1,23.94,24.08,582316.0,23.6114,23.7196,23.5622,23.7,582316.0
2023-11-20 14:00:00,24.09,24.14,24.05,24.09,1103768.0,23.7098,23.759,23.6704,23.7098,1103768.0
2023-11-20 14:30:00,24.09,24.25,24.09,24.23,865546.0,23.7098,23.8673,23.7098,23.8476,865546.0
2023-11-20 15:00:00,24.22,24.41,24.18,24.32,912079.0,23.8378,24.0248,23.7984,23.9362,912079.0
2023-11-20 15:30:00,24.32,24.34,24.14,24.19,1198378.0,23.9362,23.9559,23.759,23.8082,1198378.0
2023-11-21 09:30:00,23.6,23.6,22.98,23.0,3175579.0,23.2275,23.2275,22.6173,22.637,3175579.0
2023-11-21 10:00:00,23.0,23.11,22.72,22.76,1510930.0,22.637,22.7453,22.3614,22.4008,1510930.0
2023-11-21 10:30:00,22.75,22.82,22.59,22.68,1466812.0,22.391,22.4599,22.2335,22.3221,1466812.0
2023-11-21 11:00:00,22.67,22.84,22.66,22.81,1033550.0,22.3122,22.4795,22.3024,22.45,1033550.0
2023-11-21 11:30:00,22.82,22.82,22.61,22.71,863791.0,22.4599,22.4599,22.2532,22.3516,863791.0
2023-11-21 12:00:00,22.71,22.78,22.64,22.75,553596.0,22.3516,22.4205,22.2827,22.391,553596.0
2023-11-21 12:30:00,22.75,22.83,22.67,22.81,488014.0,22.391,22.4697,22.3122,22.45,488014.0
2023-11-21 13:00:00,22.81,22.82,22.46,22.56,664225.0,22.45,22.4599,22.1055,22.204,664225.0
2023-11-21 13:30:00,22.56,22.69,22.52,22.66,324382.0,22.204,22.3319,22.1646,22.3024,324382.0
2023-11-21 14:00:00,22.66,22.73,22.56,22.7,476219.0,22.3024,22.3713,22.204,22.3417,476219.0
2023-11-21 14:30:00,22.7,22.84,22.64,22.83,398956.0,22.3417,22.4795,22.2827,22.4697,398956.0
2023-11-21 15:00:00,22.83,22.94,22.73,22.94,577695.0,22.4697,22.578,22.3713,22.578,577695.0
2023-11-21 15:30:00,22.94,22.94,22.74,22.82,1277665.0,22.578,22.578,22.3811,22.4599,1277665.0
2023-11-22 09:30:00,23.22,24.11,23.12,23.35,3934556.0,22.8535,23.7295,22.7551,22.9815,3934556.0
2023-11-22 10:00:00,23.35,23.36,22.82,23.18,2051874.0,22.9815,22.9913,22.4599,22.8142,2051874.0
2023-11-22 10:30:00,23.19,23.4,22.99,23.16,1274890.0,22.824,23.0307,22.6272,22.7945,1274890.0
2023-11-22 11:00:00,23.16,23.32,23.12,23.24,850075.0,22.7945,22.952,22.7551,22.8732,850075.0
2023-11-22 11:30:00,23.25,23.43,23.23,23.43,460095.0,22.8831,23.0602,22.8634,23.0602,460095.0
2023-11-22 12:00:00,23.43,23.46,23.3,23.44,583351.0,23.0602,23.0897,22.9323,23.0701,583351.0
2023-11-22 12:30:00,23.43,23.45,23.2,23.29,620086.0,23.0602,23.0799,22.8339,22.9224,620086.0
2023-11-22 13:00:00,23.31,23.44,23.3,23.44,356504.0,22.9421,23.0701,22.9323,23.0701,356504.0
2023-11-22 13:30:00,23.45,23.48,23.37,23.41,555054.0,23.0799,23.1094,23.0012,23.0405,555054.0
2023-11-22 14:00:00,23.42,23.46,23.3,23.33,478362.0,23.0504,23.0897,22.9323,22.9618,478362.0
2023-11-22 14:30:00,23.32,23.32,22.86,23.09,1060495.0,22.952,22.952,22.4992,22.7256,1060495.0
2023-11-22 15:00:00,23.09,23.17,22.99,23.08,793515.0,22.7256,22.8043,22.6272,22.7157,793515.0
2023-11-22 15:30:00,23.08,23.11,22.97,22.99,745131.0,22.7157,22.7453,22.6075,22.6272,745131.0
2023-11-24 09:30:00,22.96,23.14,22.75,23.02,1520217.0,22.5976,22.7748,22.391,22.6567,1520217.0
2023-11-24 10:00:00,23.03,23.12,22.95,22.99,1252245.0,22.6665,22.7551,22.5878,22.6272,1252245.0
2023-11-24 10:30:00,23.0,23.11,22.9,23.05,1008942.0,22.637,22.7453,22.5386,22.6862,1008942.0
2023-11-24 11:00:00,23.05,23.09,22.96,23.0,569364.0,22.6862,22.7256,22.5976,22.637,569364.0
2023-11-24 11:30:00,23.0,23.11,22.98,23.05,463627.0,22.637,22.7453,22.6173,22.6862,463627.0
2023-11-24 12:00:00,23.05,23.09,23.02,23.04,302130.0,22.6862,22.7256,22.6567,22.6764,302130.0
2023-11-24 12:30:00,23.04,23.11,22.98,23.09,773528.0,22.6764,22.7453,22.6173,22.7256,773528.0
2023-11-27 09:30:00,22.8,22.96,22.61,22.83,2524449.0,22.4402,22.5976,22.2532,22.4697,2524449.0
2023-11-27 10:00:00,22.84,23.04,22.82,22.94,1441072.0,22.4795,22.6764,22.4599,22.578,1441072.0
2023-11-27 10:30:00,22.94,23.24,22.93,23.16,1289889.0,22.578,22.8732,22.5681,22.7945,1289889.0
2023-11-27 11:00:00,23.16,23.18,23.03,23.14,918533.0,22.7945,22.8142,22.6665,22.7748,918533.0
2023-11-27 11:30:00,23.14,23.32,23.11,23.25,889209.0,22.7748,22.952,22.7453,22.8831,889209.0
2023-11-27 12:00:00,23.25,23.33,23.21,23.3,575959.0,22.8831,22.9618,22.8437,22.9323,575959.0
2023-11-27 12:30:00,23.3,23.37,23.25,23.35,463859.0,22.9323,23.0012,22.8831,22.9815,463859.0
2023-11-27 13:00:00,23.35,23.54,23.33,23.38,595557.0,22.9815,23.1685,22.9618,23.011,595557.0
2023-11-27 13:30:00,23.38,23.43,23.26,23.29,396037.0,23.011,23.0602,22.8929,22.9224,396037.0
2023-11-27 14:00:00,23.29,23.31,23.19,23.22,430316.0,22.9224,22.9421,22.824,22.8535,430316.0
2023-11-27 14:30:00,23.23,23.29,23.05,23.15,653620.0,22.8634,22.9224,22.6862,22.7846,653620.0
2023-11-27 15:00:00,23.15,23.24,23.12,23.19,385554.0,22.7846,22.8732,22.7551,22.824,385554.0
2023-11-27 15:30:00,23.2,23.21,22.94,22.94,793608.0,22.8339,22.8437,22.578,22.578,793608.0
2023-11-28 09:30:00,22.5,22.64,22.19,22.28,2265457.0,22.1449,22.2827,21.8398,21.9284,2265457.0
2023-11-28 10:00:00,22.28,22.43,22.2,22.34,1220515.0,21.9284,22.076,21.8496,21.9874,1220515.0
2023-11-28 10:30:00,22.34,22.71,22.25,22.55,1458808.0,21.9874,22.3516,21.8988,22.1941,1458808.0
2023-11-28 11:00:00,22.55,22.74,22.54,22.7,860848.0,22.1941,22.3811,22.1843,22.3417,860848.0
2023-11-28 11:30:00,22.7,22.89,22.69,22.73,895844.0,22.3417,22.5287,22.3319,22.3713,895844.0
2023-11-28 12:00:00,22.75,22.76,22.56,22.58,562946.0,22.391,22.4008,22.204,22.2236,562946.0
2023-11-28 12:30:00,22.57,22.58,22.36,22.41,557208.0,22.2138,22.2236,22.0071,22.0563,557208.0
2023-11-28 13:00:00,22.4,22.42,21.98,22.2,1442659.0,22.0465,22.0662,21.6331,21.8496,1442659.0
2023-11-28 13:30:00,22.19,22.25,22.09,22.1,475339.0,21.8398,21.8988,21.7414,21.7512,475339.0
2023-11-28 14:00:00,22.1,22.19,22.04,22.16,478839.0,21.7512,21.8398,21.6922,21.8103,478839.0
2023-11-28 14:30:00,22.16,22.34,22.11,22.3,623541.0,21.8103,21.9874,21.7611,21.9481,623541.0
2023-11-28 15:00:00,22.29,22.31,22.11,22.23,479131.0,21.9382,21.9579,21.7611,21.8792,479131.0
2023-11-28 15:30:00,22.24,22.55,22.24,22.54,1320112.0,21.889,22.1941,21.889,22.1843,1320112.0
2023-11-29 09:30:00,23.5,24.24,23.47,24.19,4732919.0,23.1291,23.8574,23.0996,23.8082,4732919.0
2023-11-29 10:00:00,24.19,24.29,23.65,23.95,3376146.0,23.8082,23.9067,23.2768,23.572,3376146.0
2023-11-29 10:30:00,23.95,24.12,23.88,24.06,1784376.0,23.572,23.7393,23.5031,23.6803,1784376.0
2023-11-29 11:00:00,24.06,24.06,23.53,23.56,1529012.0,23.6803,23.6803,23.1586,23.1882,1529012.0
2023-11-29 11:30:00,23.56,23.66,23.41,23.6,745764.0,23.1882,23.2866,23.0405,23.2275,745764.0
2023-11-29 12:00:00,23.59,23.76,23.52,23.76,542153.0,23.2177,23.385,23.1488,23.385,542153.0
2023-11-29 12:30:00,23.76,23.79,23.66,23.66,503410.0,23.385,23.4145,23.2866,23.2866,503410.0
2023-11-29 13:00:00,23.66,23.72,23.53,23.67,485329.0,23.2866,23.3456,23.1586,23.2964,485329.0
2023-11-29 13:30:00,23.66,23.66,23.5,23.59,348419.0,23.2866,23.2866,23.1291,23.2177,348419.0
2023-11-29 14:00:00,23.59,23.63,23.44,23.45,557957.0,23.2177,23.2571,23.0701,23.0799,557957.0
2023-11-29 14:30:00,23.45,23.46,23.3,23.44,437712.0,23.0799,23.0897,22.9323,23.0701,437712.0
2023-11-29 15:00:00,23.43,23.5,23.18,23.21,673483.0,23.0602,23.1291,22.8142,22.8437,673483.0
2023-11-29 15:30:00,23.21,23.3,23.14,23.24,1059986.0,22.8437,22.9323,22.7748,22.8732,1059986.0
2023-11-30 09:30:00,23.45,23.47,22.69,22.92,2695385.0,23.0799,23.0996,22.3319,22.5583,2695385.0
2023-11-30 10:00:00,22.93,23.07,22.54,22.79,1732042.0,22.5681,22.7059,22.1843,22.4303,1732042.0
2023-11-30 10:30:00,22.8,22.86,22.25,22.59,1842335.0,22.4402,22.4992,21.8988,22.2335,1842335.0
2023-11-30 11:00:00,22.59,22.66,22.37,22.45,1571648.0,22.2335,22.3024,22.017,22.0957,1571648.0
2023-11-30 11:30:00,22.44,22.55,22.26,22.29,869507.0,22.0858,22.1941,21.9087,21.9382,869507.0
2023-11-30 12:00:00,22.29,22.56,22.23,22.44,1120768.0,21.9382,22.204,21.8792,22.0858,1120768.0
2023-11-30 12:30:00,22.44,22.68,22.42,22.6,498504.0,22.0858,22.3221,22.0662,22.2433,498504.0
2023-11-30 13:00:00,22.58,22.58,22.3,22.3,451259.0,22.2236,22.2236,21.9481,21.9481,451259.0
2023-11-30 13:30:00,22.3,22.4,22.2,22.38,465571.0,21.9481,22.0465,21.8496,22.0268,465571.0
2023-11-30 14:00:00,22.38,22.51,22.36,22.36,354616.0,22.0268,22.1547,22.0071,22.0071,354616.0
2023-11-30 14:30:00,22.37,22.63,22.36,22.57,348255.0,22.017,22.2728,22.0071,22.2138,348255.0
2023-11-30 15:00:00,22.57,22.57,22.27,22.32,736390.0,22.2138,22.2138,21.9185,21.9677,736390.0
2023-11-30 15:30:00,22.31,22.81,22.3,22.77,1156073.0,21.9579,22.45,21.9481,22.4106,1156073.0
2023-12-01 09:30:00,22.37,22.58,21.84,22.24,2902036.0,22.017,22.2236,21.4953,21.889,2902036.0
2023-12-01 10:00:00,22.25,22.51,22.02,22.09,1717076.0,21.8988,22.1547,21.6725,21.7414,1717076.0
2023-12-01 10:30:00,22.09,22.48,22.02,22.45,1075365.0,21.7414,22.1252,21.6725,22.0957,1075365.0
2023-12-01 11:00:00,22.47,22.91,22.26,22.84,1792405.0,22.1154,22.5484,21.9087,22.4795,1792405.0
2023-12-01 11:30:00,22.84,23.07,22.72,22.95,1386321.0,22.4795,22.7059,22.3614,22.5878,1386321.0
2023-12-01 12:00:00,22.96,23.04,22.8,22.99,642569.0,22.5976,22.6764,22.4402,22.6272,642569.0
2023-12-01 12:30:00,22.99,23.19,22.95,23.14,552191.0,22.6272,22.824,22.5878,22.7748,552191.0
2023-12-01 13:00:00,23.15,23.17,23.0,23.03,596929.0,22.7846,22.8043,22.637,22.6665,596929.0
2023-12-01 13:30:00,23.04,23.06,22.91,22.98,321980.0,22.6764,22.6961,22.5484,22.6173,321980.0
2023-12-01 14:00:00,22.98,23.08,22.94,23.04,343754.0,22.6173,22.7157,22.578,22.6764,343754.0
2023-12-01 14:30:00,23.03,23.05,22.93,23.05,261411.0,22.6665,22.6862,22.5681,22.6862,261411.0
2023-12-01 15:00:00,23.04,23.09,22.92,23.09,501148.0,22.6764,22.7256,22.5583,22.7256,501148.0
2023-12-01 15:30:00,23.09,23.12,22.96,23.09,1000242.0,22.7256,22.7551,22.5976,22.7256,1000242.0
2023-12-04 09:30:00,22.39,22.43,22.0,22.07,1830460.0,22.0366,22.076,21.6528,21.7217,1830460.0
2023-12-04 10:00:00,22.07,22.27,21.61,21.66,1373337.0,21.7217,21.9185,21.2689,21.3182,1373337.0
2023-12-04 10:30:00,21.65,21.65,21.3,21.34,1156868.0,21.3083,21.3083,20.9638,21.0032,1156868.0
2023-12-04 11:00:00,21.34,21.68,21.3,21.67,678483.0,21.0032,21.3378,20.9638,21.328,678483.0
2023-12-04 11:30:00,21.67,22.01,21.62,22.01,667502.0,21.328,21.6626,21.2788,21.6626,667502.0
2023-12-04 12:00:00,22.01,22.07,21.85,22.01,351140.0,21.6626,21.7217,21.5052,21.6626,351140.0
2023-12-04 12:30:00,22.02,22.23,22.02,22.21,321261.0,21.6725,21.8792,21.6725,21.8595,321261.0
2023-12-04 13:00:00,22.21,22.22,21.96,21.98,263285.0,21.8595,21.8693,21.6134,21.6331,263285.0
2023-12-04 13:30:00,21.98,22.08,21.94,21.94,191862.0,21.6331,21.7315,21.5937,21.5937,191862.0
2023-12-04 14:00:00,21.93,22.02,21.8,21.99,331403.0,21.5839,21.6725,21.4559,21.6429,331403.0
2023-12-04 14:30:00,22.0,22.08,21.97,22.03,210410.0,21.6528,21.7315,21.6233,21.6823,210410.0
2023-12-04 15:00:00,22.04,22.07,21.83,22.03,272514.0,21.6922,21.7217,21.4855,21.6823,272514.0
2023-12-04 15:30:00,22.04,22.34,22.0,22.29,684387.0,21.6922,21.9874,21.6528,21.9382,684387.0
2023-12-05 09:30:00,21.63,21.78,21.35,21.74,2016546.0,21.2886,21.4363,21.013,21.3969,2016546.0
2023-12-05 10:00:00,21.74,22.08,21.64,21.76,1700813.0,21.3969,21.7315,21.2985,21.4166,1700813.0
2023-12-05 10:30:00,21.76,21.97,21.65,21.93,799630.0,21.4166,21.6233,21.3083,21.5839,799630.0
2023-12-05 11:00:00,21.93,21.94,21.45,21.52,882297.0,21.5839,21.5937,21.1115,21.1804,882297.0
2023-12-05 11:30:00,21.52,21.68,21.36,21.54,684711.0,21.1804,21.3378,21.0229,21.2001,684711.0
2023-12-05 12:00:00,21.55,21.77,21.55,21.73,480259.0,21.2099,21.4264,21.2099,21.3871,480259.0
2023-12-05 12:30:00,21.72,21.72,21.45,21.7,409367.0,21.3772,21.3772,21.1115,21.3575,409367.0
2023-12-05 13:00:00,21.71,21.87,21.62,21.78,378185.0,21.3674,21.5248,21.2788,21.4363,378185.0
2023-12-05 13:30:00,21.8,21.86,21.73,21.83,380480.0,21.4559,21.515,21.3871,21.4855,380480.0
2023-12-05 14:00:00,21.83,21.97,21.74,21.95,271502.0,21.4855,21.6233,21.3969,21.6036,271502.0
2023-12-05 14:30:00,21.95,21.95,21.77,21.93,245539.0,21.6036,21.6036,21.4264,21.5839,245539.0
2023-12-05 15:00:00,21.94,21.99,21.86,21.91,317390.0,21.5937,21.6429,21.515,21.5642,317390.0
2023-12-05 15:30:00,21.9,21.98,21.84,21.91,684009.0,21.5544,21.6331,21.4953,21.5642,684009.0
2023-12-06 09:30:00,22.83,22.88,22.28,22.53,2890991.0,22.4697,22.5189,21.9284,22.1744,2890991.0
2023-12-06 10:00:00,22.52,22.74,22.29,22.38,1494514.0,22.1646,22.3811,21.9382,22.0268,1494514.0
2023-12-06 10:30:00,22.39,22.63,22.38,22.52,1094994.0,22.0366,22.2728,22.0268,22.1646,1094994.0
2023-12-06 11:00:00,22.51,22.55,22.36,22.43,722331.0,22.1547,22.1941,22.0071,22.076,722331.0
2023-12-06 11:30:00,22.42,22.43,22.17,22.36,1071052.0,22.0662,22.076,21.8201,22.0071,1071052.0
2023-12-06 12:00:00,22.36,22.38,22.21,22.22,371633.0,22.0071,22.0268,21.8595,21.8693,371633.0
2023-12-06 12:30:00,22.21,22.23,21.91,21.92,608828.0,21.8595,21.8792,21.5642,21.5741,608828.0
2023-12-06 13:00:00,21.93,22.05,21.76,21.97,582698.0,21.5839,21.702,21.4166,21.6233,582698.0
2023-12-06 13:30:00,21.96,21.98,21.71,21.91,432095.0,21.6134,21.6331,21.3674,21.5642,432095.0
2023-12-06 14:00:00,21.91,21.93,21.66,21.7,373918.0,21.5642,21.5839,21.3182,21.3575,373918.0
2023-12-06 14:30:00,21.7,21.83,21.64,21.65,272280.0,21.3575,21.4855,21.2985,21.3083,272280.0
2023-12-06 15:00:00,21.64,21.72,21.41,21.49,527445.0,21.2985,21.3772,21.0721,21.1508,527445.0
2023-12-06 15:30:00,21.48,21.58,21.41,21.48,985817.0,21.141,21.2394,21.0721,21.141,985817.0
2023-12-07 09:30:00,22.01,22.24,21.82,22.0,3022535.0,21.6626,21.889,21.4756,21.6528,3022535.0
2023-12-07 10:00:00,21.98,22.53,21.98,22.5,1895263.0,21.6331,22.1744,21.6331,22.1449,1895263.0
2023-12-07 10:30:00,22.5,22.7,22.44,22.67,1587333.0,22.1449,22.3417,22.0858,22.3122,1587333.0
2023-12-07 11:00:00,22.68,22.7,22.26,22.46,1235561.0,22.3221,22.3417,21.9087,22.1055,1235561.0
2023-12-07 11:30:00,22.46,22.69,22.44,22.63,791846.0,22.1055,22.3319,22.0858,22.2728,791846.0
2023-12-07 12:00:00,22.64,22.89,22.57,22.86,1224562.0,22.2827,22.5287,22.2138,22.4992,1224562.0
2023-12-07 12:30:00,22.87,22.93,22.79,22.88,818970.0,22.5091,22.5681,22.4303,22.5189,818970.0
2023-12-07 13:00:00,22.88,23.0,22.84,22.87,791652.0,22.5189,22.637,22.4795,22.5091,791652.0
2023-12-07 13:30:00,22.88,23.02,22.87,23.0,584826.0,22.5189,22.6567,22.5091,22.637,584826.0
2023-12-07 14:00:00,22.98,23.39,22.98,23.32,1102733.0,22.6173,23.0209,22.6173,22.952,1102733.0
2023-12-07 14:30:00,23.33,23.33,23.09,23.18,646341.0,22.9618,22.9618,22.7256,22.8142,646341.0
2023-12-07 15:00:00,23.18,23.36,23.13,23.14,666844.0,22.8142,22.9913,22.765,22.7748,666844.0
2023-12-07 15:30:00,23.14,23.32,23.07,23.18,1157248.0,22.7748,22.952,22.7059,22.8142,1157248.0
2023-12-08 09:30:00,22.99,23.6,22.96,23.33,2381178.0,22.6272,23.2275,22.5976,22.9618,2381178.0
2023-12-08 10:00:00,23.33,24.03,23.33,24.0,2726309.0,22.9618,23.6508,22.9618,23.6212,2726309.0
2023-12-08 10:30:00,24.0,24.04,23.52,23.91,1700079.0,23.6212,23.6606,23.1488,23.5326,1700079.0
2023-12-08 11:00:00,23.92,23.93,23.41,23.52,1515884.0,23.5425,23.5523,23.0405,23.1488,1515884.0
2023-12-08 11:30:00,23.54,23.54,23.21,23.33,1152341.0,23.1685,23.1685,22.8437,22.9618,1152341.0
2023-12-08 12:00:00,23.33,23.51,23.08,23.47,886682.0,22.9618,23.139,22.7157,23.0996,886682.0
2023-12-08 12:30:00,23.47,23.65,23.41,23.65,555013.0,23.0996,23.2768,23.0405,23.2768,555013.0
2023-12-08 13:00:00,23.66,23.75,23.57,23.7,645545.0,23.2866,23.3752,23.198,23.326,645545.0
2023-12-08 13:30:00,23.7,23.78,23.59,23.74,500312.0,23.326,23.4047,23.2177,23.3653,500312.0
2023-12-08 14:00:00,23.74,23.83,23.66,23.81,448841.0,23.3653,23.4539,23.2866,23.4342,448841.0
2023-12-08 14:30:00,23.82,23.87,23.72,23.87,506829.0,23.4441,23.4933,23.3456,23.4933,506829.0
2023-12-08 15:00:00,23.87,23.87,23.64,23.83,750522.0,23.4933,23.4933,23.2669,23.4539,750522.0
2023-12-08 15:30:00,23.82,23.88,23.7,23.72,934134.0,23.4441,23.5031,23.326,23.3456,934134.0
2023-12-11 09:30:00,24.38,25.28,24.31,25.26,5331778.0,23.9952,24.881,23.9263,24.8613,5331778.0
2023-12-11 10:00:00,25.27,25.57,25.19,25.2,2287425.0,24.8712,25.1664,24.7924,24.8023,2287425.0
2023-12-11 10:30:00,25.2,25.72,25.13,25.56,1556526.0,24.8023,25.3141,24.7334,25.1566,1556526.0
2023-12-11 11:00:00,25.55,25.64,25.33,25.51,975966.0,25.1468,25.2353,24.9302,25.1074,975966.0
2023-12-11 11:30:00,25.51,25.59,25.23,25.56,888494.0,25.1074,25.1861,24.8318,25.1566,888494.0
2023-12-11 12:00:00,25.56,25.89,25.49,25.88,984751.0,25.1566,25.4814,25.0877,25.4716,984751.0
2023-12-11 12:30:00,25.89,26.08,25.87,25.98,842030.0,25.4814,25.6684,25.4617,25.57,842030.0
2023-12-11 13:00:00,25.99,26.1,25.88,26.09,619049.0,25.5798,25.6881,25.4716,25.6782,619049.0
2023-12-11 13:30:00,26.1,26.34,26.09,26.28,742975.0,25.6881,25.9243,25.6782,25.8652,742975.0
2023-12-11 14:00:00,26.29,26.38,26.19,26.28,588674.0,25.8751,25.9637,25.7767,25.8652,588674.0
2023-12-11 14:30:00,26.27,26.29,26.02,26.12,536891.0,25.8554,25.8751,25.6093,25.7078,536891.0
2023-12-11 15:00:00,26.12,26.25,25.97,26.05,847597.0,25.7078,25.8357,25.5601,25.6389,847597.0
2023-12-11 15:30:00,26.05,26.26,26.05,26.12,1518067.0,25.6389,25.8456,25.6389,25.7078,1518067.0
2023-12-12 09:30:00,25.75,26.42,25.61,26.42,2889228.0,25.3436,26.003,25.2058,26.003,2889228.0
2023-12-12 10:00:00,26.43,26.43,26.18,26.27,1173780.0,26.0129,26.0129,25.7668,25.8554,1173780.0
2023-12-12 10:30:00,26.27,26.57,26.27,26.57,1312643.0,25.8554,26.1507,25.8554,26.1507,1312643.0
2023-12-12 11:00:00,26.58,26.67,26.5,26.53,756546.0,26.1605,26.2491,26.0818,26.1113,756546.0
2023-12-12 11:30:00,26.53,26.61,26.33,26.33,767237.0,26.1113,26.19,25.9145,25.9145,767237.0
2023-12-12 12:00:00,26.35,26.36,26.11,26.28,703432.0,25.9341,25.944,25.6979,25.8652,703432.0
2023-12-12 12:30:00,26.29,26.43,26.25,26.34,381213.0,25.8751,26.0129,25.8357,25.9243,381213.0
2023-12-12 13:00:00,26.33,26.47,26.3,26.39,446277.0,25.9145,26.0522,25.8849,25.9735,446277.0
2023-12-12 13:30:00,26.37,26.6,26.33,26.58,406995.0,25.9538,26.1802,25.9145,26.1605,406995.0
2023-12-12 14:00:00,26.58,26.61,26.48,26.56,363251.0,26.1605,26.19,26.0621,26.1408,363251.0
2023-12-12 14:30:00,26.58,26.71,26.57,26.71,349257.0,26.1605,26.2885,26.1507,26.2885,349257.0
2023-12-12 15:00:00,26.7,26.72,26.6,26.68,669884.0,26.2786,26.2983,26.1802,26.2589,669884.0
2023-12-12 15:30:00,26.68,26.71,26.58,26.69,1177716.0,26.2589,26.2885,26.1605,26.2688,1177716.0
2023-12-13 09:30:00,26.72,27.14,26.67,26.93,3673197.0,26.2983,26.7117,26.2491,26.505,3673197.0
2023-12-13 10:00:00,26.93,27.14,26.85,26.97,1910216.0,26.505,26.7117,26.4262,26.5444,1910216.0
2023-12-13 10:30:00,26.97,27.09,26.84,26.93,1124272.0,26.5444,26.6625,26.4164,26.505,1124272.0
2023-12-13 11:00:00,26.93,26.99,26.73,26.8,928611.0,26.505,26.564,26.3081,26.377,928611.0
2023-12-13 11:30:00,26.8,26.9,26.74,26.77,666663.0,26.377,26.4755,26.318,26.3475,666663.0
2023-12-13 12:00:00,26.77,26.89,26.65,26.85,921489.0,26.3475,26.4656,26.2294,26.4262,921489.0
2023-12-13 12:30:00,26.85,26.85,26.58,26.61,532796.0,26.4262,26.4262,26.1605,26.19,532796.0
2023-12-13 13:00:00,26.62,26.62,26.42,26.53,738057.0,26.1999,26.1999,26.003,26.1113,738057.0
2023-12-13 13:30:00,26.52,26.64,26.43,26.6,448548.0,26.1015,26.2196,26.0129,26.1802,448548.0
2023-12-13 14:00:00,26.6,27.66,26.6,27.48,2659363.0,26.1802,27.2235,26.1802,27.0463,2659363.0
2023-12-13 14:30:00,27.49,28.19,27.27,28.14,3453600.0,27.0561,27.7451,26.8396,27.6959,3453600.0
2023-12-13 15:00:00,28.15,28.4,27.21,27.47,2700139.0,27.7057,27.9518,26.7806,27.0365,2700139.0
2023-12-13 15:30:00,27.46,27.97,27.41,27.93,1908805.0,27.0266,27.5286,26.9774,27.4892,1908805.0
2023-12-14 09:30:00,28.65,30.18,28.63,30.15,4607654.0,28.1978,29.7037,28.1782,29.6742,4607654.0
2023-12-14 10:00:00,30.15,30.23,29.66,30.05,3579995.0,29.6742,29.7529,29.1919,29.5757,3579995.0
2023-12-14 10:30:00,30.06,30.48,29.91,30.46,1842008.0,29.5856,29.999,29.438,29.9793,1842008.0
2023-12-14 11:00:00,30.45,30.48,29.65,29.86,1741040.0,29.9694,29.999,29.1821,29.3887,1741040.0
2023-12-14 11:30:00,29.87,29.98,29.62,29.94,1273136.0,29.3986,29.5068,29.1525,29.4675,1273136.0
2023-12-14 12:00:00,29.94,30.09,29.91,30.04,1003651.0,29.4675,29.6151,29.438,29.5659,1003651.0
2023-12-14 12:30:00,30.04,30.38,29.84,29.86,1020902.0,29.5659,29.9005,29.3691,29.3887,1020902.0
2023-12-14 13:00:00,29.85,29.85,29.46,29.47,1048420.0,29.3789,29.3789,28.9951,29.0049,1048420.0
2023-12-14 13:30:00,29.47,29.82,29.21,29.51,978504.0,29.0049,29.3494,28.749,29.0443,978504.0
2023-12-14 14:00:00,29.5,29.95,29.5,29.95,743378.0,29.0344,29.4773,29.0344,29.4773,743378.0
2023-12-14 14:30:00,29.94,30.25,29.83,30.25,726864.0,29.4675,29.7726,29.3592,29.7726,726864.0
2023-12-14 15:00:00,30.25,30.25,30.09,30.1,771755.0,29.7726,29.7726,29.6151,29.625,771755.0
2023-12-14 15:30:00,30.11,30.3,30.11,30.21,1577594.0,29.6348,29.8218,29.6348,29.7332,1577594.0
2023-12-15 09:30:00,30.35,31.1,30.35,30.92,3763254.0,29.871,30.6092,29.871,30.432,3763254.0
2023-12-15 10:00:00,30.93,31.36,30.93,31.16,2391117.0,30.4419,30.8651,30.4419,30.6682,2391117.0
2023-12-15 10:30:00,31.17,31.4,31.0,31.24,1259554.0,30.6781,30.9044,30.5108,30.747,1259554.0
2023-12-15 11:00:00,31.25,31.51,31.21,31.49,1189425.0,30.7568,31.0127,30.7174,30.993,1189425.0
2023-12-15 11:30:00,31.5,31.59,31.3,31.35,1059370.0,31.0029,31.0914,30.806,30.8552,1059370.0
2023-12-15 12:00:00,31.35,31.37,30.97,31.14,754200.0,30.8552,30.8749,30.4812,30.6485,754200.0
2023-12-15 12:30:00,31.14,31.14,30.65,30.7,1031956.0,30.6485,30.6485,30.1663,30.2155,1031956.0
2023-12-15 13:00:00,30.67,31.1,30.6,31.09,729362.0,30.186,30.6092,30.1171,30.5993,729362.0
2023-12-15 13:30:00,31.1,31.13,30.38,30.5,1520907.0,30.6092,30.6387,29.9005,30.0186,1520907.0
2023-12-15 14:00:00,30.49,30.69,30.37,30.37,843922.0,30.0088,30.2056,29.8907,29.8907,843922.0
2023-12-15 14:30:00,30.38,30.7,30.38,30.59,617847.0,29.9005,30.2155,29.9005,30.1072,617847.0
2023-12-15 15:00:00,30.59,30.69,30.43,30.55,629862.0,30.1072,30.2056,29.9497,30.0679,629862.0
2023-12-15 15:30:00,30.55,30.82,30.48,30.58,1595595.0,30.0679,30.3336,29.999,30.0974,1595595.0
2023-12-18 09:30:00,30.56,30.71,29.74,30.04,3141345.0,30.0777,30.2253,29.2706,29.5659,3141345.0
2023-12-18 10:00:00,30.05,30.25,29.92,29.97,1119282.0,29.5757,29.7726,29.4478,29.497,1119282.0
2023-12-18 10:30:00,29.98,30.01,29.68,29.71,796628.0,29.5068,29.5364,29.2116,29.2411,796628.0
2023-12-18 11:00:00,29.71,29.93,29.46,29.87,1085379.0,29.2411,29.4576,28.9951,29.3986,1085379.0
2023-12-18 11:30:00,29.86,30.08,29.86,29.93,531585.0,29.3887,29.6053,29.3887,29.4576,531585.0
2023-12-18 12:00:00,29.93,30.16,29.93,30.07,426335.0,29.4576,29.684,29.4576,29.5954,426335.0
2023-12-18 12:30:00,30.09,30.3,30.09,30.15,381384.0,29.6151,29.8218,29.6151,29.6742,381384.0
2023-12-18 13:00:00,30.15,30.24,30.02,30.17,354747.0,29.6742,29.7627,29.5462,29.6939,354747.0
2023-12-18 13:30:00,30.2,30.32,30.19,30.32,287521.0,29.7234,29.8415,29.7135,29.8415,287521.0
2023-12-18 14:00:00,30.32,30.47,30.28,30.37,620288.0,29.8415,29.9891,29.8021,29.8907,620288.0
2023-12-18 14:30:00,30.38,30.48,30.29,30.32,586842.0,29.9005,29.999,29.812,29.8415,586842.0
2023-12-18 15:00:00,30.32,30.52,30.25,30.46,415421.0,29.8415,30.0383,29.7726,29.9793,415421.0
2023-12-18 15:30:00,30.48,30.48,30.27,30.29,609917.0,29.999,29.999,29.7923,29.812,609917.0
2023-12-19 09:30:00,30.34,30.97,30.29,30.74,2222576.0,29.8612,30.4812,29.812,30.2549,2222576.0
2023-12-19 10:00:00,30.77,30.78,30.41,30.66,1177437.0,30.2844,30.2942,29.9301,30.1761,1177437.0
2023-12-19 10:30:00,30.67,30.72,30.34,30.52,829467.0,30.186,30.2352,29.8612,30.0383,829467.0
2023-12-19 11:00:00,30.51,30.6,30.34,30.42,712146.0,30.0285,30.1171,29.8612,29.9399,712146.0
2023-12-19 11:30:00,30.41,30.58,30.3,30.37,693795.0,29.9301,30.0974,29.8218,29.8907,693795.0
2023-12-19 12:00:00,30.37,30.6,30.3,30.58,581290.0,29.8907,30.1171,29.8218,30.0974,581290.0
2023-12-19 12:30:00,30.57,30.87,30.56,30.8,523216.0,30.0875,30.3828,30.0777,30.3139,523216.0
2023-12-19 13:00:00,30.8,30.85,30.57,30.69,676027.0,30.3139,30.3631,30.0875,30.2056,676027.0
2023-12-19 13:30:00,30.69,30.78,30.59,30.71,279634.0,30.2056,30.2942,30.1072,30.2253,279634.0
2023-12-19 14:00:00,30.72,30.82,30.68,30.79,342198.0,30.2352,30.3336,30.1958,30.3041,342198.0
2023-12-19 14:30:00,30.81,30.82,30.7,30.75,347963.0,30.3238,30.3336,30.2155,30.2647,347963.0
2023-12-19 15:00:00,30.74,30.8,30.63,30.73,699531.0,30.2549,30.3139,30.1466,30.245,699531.0
2023-12-19 15:30:00,30.72,30.77,30.54,30.77,968089.0,30.2352,30.2844,30.058,30.2844,968089.0
2023-12-20 09:30:00,30.21,30.31,29.94,30.03,2244576.0,29.7332,29.8316,29.4675,29.5561,2244576.0
2023-12-20 10:00:00,30.02,30.33,29.97,30.33,1066195.0,29.5462,29.8513,29.497,29.8513,1066195.0
2023-12-20 10:30:00,30.33,30.57,30.33,30.44,820391.0,29.8513,30.0875,29.8513,29.9596,820391.0
2023-12-20 11:00:00,30.44,30.54,30.29,30.37,608857.0,29.9596,30.058,29.812,29.8907,608857.0
2023-12-20 11:30:00,30.36,30.57,30.29,30.52,590323.0,29.8809,30.0875,29.812,30.0383,590323.0
2023-12-20 12:00:00,30.52,30.61,30.43,30.49,268420.0,30.0383,30.1269,29.9497,30.0088,268420.0
2023-12-20 12:30:00,30.49,30.61,30.31,30.59,412454.0,30.0088,30.1269,29.8316,30.1072,412454.0
2023-12-20 13:00:00,30.59,30.59,30.41,30.44,217160.0,30.1072,30.1072,29.9301,29.9596,217160.0
2023-12-20 13:30:00,30.45,30.5,30.16,30.22,353887.0,29.9694,30.0186,29.684,29.7431,353887.0
2023-12-20 14:00:00,30.21,30.23,29.88,29.89,531938.0,29.7332,29.7529,29.4084,29.4183,531938.0
2023-12-20 14:30:00,29.88,29.88,28.61,28.69,2797056.0,29.4084,29.4084,28.1585,28.2372,2797056.0
2023-12-20 15:00:00,28.7,28.84,28.24,28.28,2764714.0,28.2471,28.3848,27.7943,27.8337,2764714.0
2023-12-20 15:30:00,28.28,28.45,28.05,28.05,1787693.0,27.8337,28.001,27.6073,27.6073,1787693.0
2023-12-21 09:30:00,29.8,30.1,29.49,29.7,2778745.0,29.3909,29.6868,29.0852,29.2923,2778745.0
2023-12-21 10:00:00,29.71,30.02,29.36,29.66,1736818.0,29.3022,29.6079,28.957,29.2528,1736818.0
2023-12-21 10:30:00,29.67,29.89,29.55,29.72,1299468.0,29.2627,29.4797,29.1444,29.312,1299468.0
2023-12-21 11:00:00,29.71,29.95,29.63,29.94,1123320.0,29.3022,29.5389,29.2233,29.529,1123320.0
2023-12-21 11:30:00,29.94,30.18,29.86,29.89,1345093.0,29.529,29.7657,29.4501,29.4797,1345093.0
2023-12-21 12:00:00,29.89,29.92,29.56,29.62,1133724.0,29.4797,29.5093,29.1542,29.2134,1133724.0
2023-12-21 12:30:00,29.63,29.82,29.56,29.64,828047.0,29.2233,29.4107,29.1542,29.2331,828047.0
2023-12-21 13:00:00,29.64,29.81,29.43,29.7,1082221.0,29.2331,29.4008,29.026,29.2923,1082221.0
2023-12-21 13:30:00,29.71,29.79,29.6,29.76,824298.0,29.3022,29.3811,29.1937,29.3515,824298.0
2023-12-21 14:00:00,29.77,29.81,29.61,29.73,619935.0,29.3613,29.4008,29.2035,29.3219,619935.0
2023-12-21 14:30:00,29.73,29.93,29.64,29.77,942542.0,29.3219,29.5191,29.2331,29.3613,942542.0
2023-12-21 15:00:00,29.77,30.34,29.73,30.34,904514.0,29.3613,29.9235,29.3219,29.9235,904514.0
2023-12-21 15:30:00,30.35,30.41,30.22,30.26,1169885.0,29.9334,29.9926,29.8052,29.8446,1169885.0
2023-12-22 09:30:00,30.64,31.07,30.51,30.81,2736764.0,30.2194,30.6435,30.0912,30.3871,2736764.0
2023-12-22 10:00:00,30.84,30.98,30.72,30.89,868158.0,30.4167,30.5547,30.2983,30.466,868158.0
2023-12-22 10:30:00,30.9,30.97,30.62,30.63,735738.0,30.4758,30.5449,30.1997,30.2095,735738.0
2023-12-22 11:00:00,30.62,30.79,30.44,30.75,700680.0,30.1997,30.3673,30.0221,30.3279,700680.0
2023-12-22 11:30:00,30.76,30.84,30.6,30.69,440215.0,30.3377,30.4167,30.1799,30.2687,440215.0
2023-12-22 12:00:00,30.7,30.82,30.5,30.68,539190.0,30.2786,30.3969,30.0813,30.2588,539190.0
2023-12-22 12:30:00,30.68,30.78,30.61,30.75,305856.0,30.2588,30.3575,30.1898,30.3279,305856.0
2023-12-22 13:00:00,30.76,30.82,30.7,30.77,292371.0,30.3377,30.3969,30.2786,30.3476,292371.0
2023-12-22 13:30:00,30.78,30.82,30.69,30.71,234034.0,30.3575,30.3969,30.2687,30.2884,234034.0
2023-12-22 14:00:00,30.71,30.72,30.02,30.07,916237.0,30.2884,30.2983,29.6079,29.6572,916237.0
2023-12-22 14:30:00,30.07,30.55,29.89,30.55,707590.0,29.6572,30.1306,29.4797,30.1306,707590.0
2023-12-22 15:00:00,30.57,30.6,30.35,30.51,353090.0,30.1504,30.1799,29.9334,30.0912,353090.0
2023-12-22 15:30:00,30.53,30.55,30.32,30.53,538746.0,30.1109,30.1306,29.9038,30.1109,538746.0
2023-12-26 09:30:00,30.91,31.91,30.91,31.71,3556787.0,30.4857,31.472,30.4857,31.2747,3556787.0
2023-12-26 10:00:00,31.71,31.89,31.65,31.69,1288626.0,31.2747,31.4522,31.2155,31.255,1288626.0
2023-12-26 10:30:00,31.69,31.82,31.47,31.59,834657.0,31.255,31.3832,31.038,31.1564,834657.0
2023-12-26 11:00:00,31.6,31.75,31.54,31.73,579343.0,31.1662,31.3142,31.107,31.2944,579343.0
2023-12-26 11:30:00,31.73,31.94,31.73,31.93,668270.0,31.2944,31.5016,31.2944,31.4917,668270.0
2023-12-26 12:00:00,31.92,31.99,31.84,31.9,484701.0,31.4818,31.5509,31.4029,31.4621,484701.0
2023-12-26 12:30:00,31.91,32.0,31.83,31.92,493038.0,31.472,31.5607,31.3931,31.4818,493038.0
2023-12-26 13:00:00,31.92,32.07,31.91,32.04,504580.0,31.4818,31.6298,31.472,31.6002,504580.0
2023-12-26 13:30:00,32.05,32.07,31.93,31.96,356523.0,31.61,31.6298,31.4917,31.5213,356523.0
2023-12-26 14:00:00,31.97,32.09,31.95,32.04,459839.0,31.5311,31.6495,31.5114,31.6002,459839.0
2023-12-26 14:30:00,32.04,32.23,32.02,32.23,535646.0,31.6002,31.7876,31.5805,31.7876,535646.0
2023-12-26 15:00:00,32.24,32.52,32.23,32.45,920293.0,31.7974,32.0736,31.7876,32.0046,920293.0
2023-12-26 15:30:00,32.46,32.51,32.08,32.16,1051453.0,32.0144,32.0637,31.6396,31.7185,1051453.0
2023-12-27 09:30:00,32.54,32.74,32.28,32.55,1663259.0,32.0933,32.2906,31.8369,32.1032,1663259.0
2023-12-27 10:00:00,32.55,32.6,31.99,32.18,1040423.0,32.1032,32.1525,31.5509,31.7383,1040423.0
2023-12-27 10:30:00,32.19,32.19,31.87,32.01,844953.0,31.7481,31.7481,31.4325,31.5706,844953.0
2023-12-27 11:00:00,32.01,32.15,31.96,32.13,458627.0,31.5706,31.7087,31.5213,31.6889,458627.0
2023-12-27 11:30:00,32.13,32.25,32.13,32.17,559284.0,31.6889,31.8073,31.6889,31.7284,559284.0
2023-12-27 12:00:00,32.17,32.24,32.13,32.16,408650.0,31.7284,31.7974,31.6889,31.7185,408650.0
2023-12-27 12:30:00,32.16,32.16,31.96,32.07,553764.0,31.7185,31.7185,31.5213,31.6298,553764.0
2023-12-27 13:00:00,32.07,32.34,32.05,32.17,1268541.0,31.6298,31.8961,31.61,31.7284,1268541.0
2023-12-27 13:30:00,32.18,32.27,32.14,32.15,621851.0,31.7383,31.827,31.6988,31.7087,621851.0
2023-12-27 14:00:00,32.14,32.19,31.85,32.13,2052142.0,31.6988,31.7481,31.4128,31.6889,2052142.0
2023-12-27 14:30:00,32.14,32.14,32.02,32.06,601808.0,31.6988,31.6988,31.5805,31.6199,601808.0
2023-12-27 15:00:00,32.07,32.23,32.05,32.17,689223.0,31.6298,31.7876,31.61,31.7284,689223.0
2023-12-27 15:30:00,32.17,32.38,32.13,32.36,1278100.0,31.7284,31.9355,31.6889,31.9158,1278100.0
2023-12-28 09:30:00,32.59,32.64,32.05,32.43,2052830.0,32.1426,32.1919,31.61,31.9848,2052830.0
2023-12-28 10:00:00,32.43,32.6,32.31,32.6,912573.0,31.9848,32.1525,31.8665,32.1525,912573.0
2023-12-28 10:30:00,32.6,32.77,32.48,32.52,1020725.0,32.1525,32.3202,32.0341,32.0736,1020725.0
2023-12-28 11:00:00,32.51,32.53,32.37,32.41,678853.0,32.0637,32.0835,31.9256,31.9651,678853.0
2023-12-28 11:30:00,32.41,32.44,32.34,32.39,409418.0,31.9651,31.9947,31.8961,31.9454,409418.0
2023-12-28 12:00:00,32.4,32.5,32.38,32.46,374144.0,31.9552,32.0539,31.9355,32.0144,374144.0
2023-12-28 12:30:00,32.46,32.55,32.4,32.52,432824.0,32.0144,32.1032,31.9552,32.0736,432824.0
2023-12-28 13:00:00,32.52,32.52,32.24,32.44,725840.0,32.0736,32.0736,31.7974,31.9947,725840.0
2023-12-28 13:30:00,32.46,32.6,32.38,32.41,523743.0,32.0144,32.1525,31.9355,31.9651,523743.0
2023-12-28 14:00:00,32.41,32.48,32.39,32.43,327625.0,31.9651,32.0341,31.9454,31.9848,327625.0
2023-12-28 14:30:00,32.42,32.48,32.3,32.33,386548.0,31.975,32.0341,31.8566,31.8862,386548.0
2023-12-28 15:00:00,32.33,32.33,32.17,32.26,770960.0,31.8862,31.8862,31.7284,31.8172,770960.0
2023-12-28 15:30:00,32.27,32.44,32.13,32.19,928697.0,31.827,31.9947,31.6889,31.7481,928697.0
2023-12-29 09:30:00,32.18,32.34,32.02,32.2,1411296.0,31.7383,31.8961,31.5805,31.758,1411296.0
2023-12-29 10:00:00,32.21,32.3,32.1,32.1,617492.0,31.7678,31.8566,31.6594,31.6594,617492.0
2023-12-29 10:30:00,32.11,32.12,31.25,31.43,2607497.0,31.6692,31.6791,30.821,30.9986,2607497.0
2023-12-29 11:00:00,31.43,31.49,30.89,30.92,2683023.0,30.9986,31.0577,30.466,30.4956,2683023.0
2023-12-29 11:30:00,30.91,31.42,30.9,31.37,1255811.0,30.4857,30.9887,30.4758,30.9394,1255811.0
2023-12-29 12:00:00,31.36,31.48,31.14,31.14,1337111.0,30.9295,31.0479,30.7125,30.7125,1337111.0
2023-12-29 12:30:00,31.14,31.52,31.14,31.5,835299.0,30.7125,31.0873,30.7125,31.0676,835299.0
2023-12-29 13:00:00,31.5,31.62,31.41,31.43,1005122.0,31.0676,31.1859,30.9788,30.9986,1005122.0
2023-12-29 13:30:00,31.43,31.8,31.41,31.68,751219.0,30.9986,31.3635,30.9788,31.2451,751219.0
2023-12-29 14:00:00,31.68,31.77,31.62,31.63,750289.0,31.2451,31.3339,31.1859,31.1958,750289.0
2023-12-29 14:30:00,31.63,31.77,31.6,31.74,634053.0,31.1958,31.3339,31.1662,31.3043,634053.0
2023-12-29 15:00:00,31.73,31.78,31.55,31.65,1431446.0,31.2944,31.3437,31.1169,31.2155,1431446.0
2023-12-29 15:30:00,31.64,31.66,31.26,31.4,2219224.0,31.2057,31.2254,30.8309,30.969,2219224.0
2024-01-02 09:30:00,29.85,29.88,28.66,29.04,3555675.0,29.4402,29.4698,28.2666,28.6414,3555675.0
2024-01-02 10:00:00,29.04,29.32,28.67,28.73,2054820.0,28.6414,28.9175,28.2764,28.3356,2054820.0
2024-01-02 10:30:00,28.73,28.74,28.43,28.62,1839126.0,28.3356,28.3455,28.0397,28.2271,1839126.0
2024-01-02 11:00:00,28.62,29.0,28.62,28.94,1409722.0,28.2271,28.6019,28.2271,28.5427,1409722.0
2024-01-02 11:30:00,28.94,29.14,28.92,29.05,830882.0,28.5427,28.74,28.523,28.6512,830882.0
2024-01-02 12:00:00,29.06,29.09,28.7,28.71,957496.0,28.6611,28.6907,28.306,28.3159,957496.0
2024-01-02 12:30:00,28.7,28.87,28.38,28.41,882316.0,28.306,28.4737,27.9904,28.02,882316.0
2024-01-02 13:00:00,28.41,28.64,28.26,28.61,654760.0,28.02,28.2469,27.8721,28.2173,654760.0
2024-01-02 13:30:00,28.61,28.66,28.22,28.27,481483.0,28.2173,28.2666,27.8326,27.8819,481483.0
2024-01-02 14:00:00,28.26,28.32,28.0,28.25,687759.0,27.8721,27.9312,27.6156,27.8622,687759.0
2024-01-02 14:30:00,28.24,28.26,27.9,27.9,796825.0,27.8523,27.8721,27.517,27.517,796825.0
2024-01-02 15:00:00,27.9,27.92,27.25,27.4,1268282.0,27.517,27.5367,26.8759,27.0239,1268282.0
2024-01-02 15:30:00,27.4,28.05,27.31,28.01,1337576.0,27.0239,27.665,26.9351,27.6255,1337576.0
2024-01-03 09:30:00,26.59,27.04,26.18,26.65,2923574.0,26.225,26.6688,25.8206,26.2842,2923574.0
2024-01-03 10:00:00,26.63,26.94,26.08,26.31,1468733.0,26.2644,26.5702,25.722,25.9488,1468733.0
2024-01-03 10:30:00,26.31,26.37,25.88,26.32,1156504.0,25.9488,26.008,25.5247,25.9587,1156504.0
2024-01-03 11:00:00,26.32,26.48,26.26,26.33,977326.0,25.9587,26.1165,25.8995,25.9686,977326.0
2024-01-03 11:30:00,26.34,26.46,26.08,26.14,595163.0,25.9784,26.0968,25.722,25.7812,595163.0
2024-01-03 12:00:00,26.14,26.21,25.98,26.21,531218.0,25.7812,25.8502,25.6234,25.8502,531218.0
2024-01-03 12:30:00,26.21,26.46,26.19,26.41,427562.0,25.8502,26.0968,25.8305,26.0475,427562.0
2024-01-03 13:00:00,26.41,26.57,26.36,26.41,297559.0,26.0475,26.2053,25.9981,26.0475,297559.0
2024-01-03 13:30:00,26.42,26.5,26.28,26.38,227304.0,26.0573,26.1362,25.9192,26.0179,227304.0
2024-01-03 14:00:00,26.38,26.51,25.97,26.48,955169.0,26.0179,26.1461,25.6135,26.1165,955169.0
2024-01-03 14:30:00,26.49,26.63,26.28,26.39,678884.0,26.1264,26.2644,25.9192,26.0277,678884.0
2024-01-03 15:00:00,26.39,26.49,26.02,26.17,595731.0,26.0277,26.1264,25.6628,25.8108,595731.0
2024-01-03 15:30:00,26.17,26.43,26.05,26.21,1182474.0,25.8108,26.0672,25.6924,25.8502,1182474.0
2024-01-04 09:30:00,24.97,25.62,24.8,25.06,3780550.0,24.6272,25.2683,24.4596,24.716,3780550.0
2024-01-04 10:00:00,25.04,25.98,24.93,25.8,2305057.0,24.6963,25.6234,24.5878,25.4458,2305057.0
2024-01-04 10:30:00,25.8,26.06,25.78,25.91,1846385.0,25.4458,25.7023,25.4261,25.5543,1846385.0
2024-01-04 11:00:00,25.92,26.32,25.81,26.23,1454858.0,25.5642,25.9587,25.4557,25.8699,1454858.0
2024-01-04 11:30:00,26.24,26.24,25.84,25.88,952948.0,25.8798,25.8798,25.4853,25.5247,952948.0
2024-01-04 12:00:00,25.88,25.93,25.67,25.88,598983.0,25.5247,25.5741,25.3176,25.5247,598983.0
2024-01-04 12:30:00,25.89,25.9,25.55,25.74,511653.0,25.5346,25.5445,25.1993,25.3867,511653.0
2024-01-04 13:00:00,25.74,25.82,25.67,25.8,386638.0,25.3867,25.4656,25.3176,25.4458,386638.0
2024-01-04 13:30:00,25.8,25.9,25.67,25.72,390042.0,25.4458,25.5445,25.3176,25.3669,390042.0
2024-01-04 14:00:00,25.71,25.78,25.52,25.55,486165.0,25.3571,25.4261,25.1697,25.1993,486165.0
2024-01-04 14:30:00,25.55,25.73,25.47,25.68,498386.0,25.1993,25.3768,25.1204,25.3275,498386.0
2024-01-04 15:00:00,25.7,26.09,25.7,25.92,856931.0,25.3472,25.7319,25.3472,25.5642,856931.0
2024-01-04 15:30:00,25.92,25.96,25.48,25.51,1616403.0,25.5642,25.6036,25.1302,25.1598,1616403.0
2024-01-05 09:30:00,25.65,26.04,25.41,25.74,3591973.0,25.2979,25.6825,25.0612,25.3867,3591973.0
2024-01-05 10:00:00,25.74,26.46,25.74,26.34,3003757.0,25.3867,26.0968,25.3867,25.9784,3003757.0
2024-01-05 10:30:00,26.35,26.59,26.19,26.45,1756583.0,25.9883,26.225,25.8305,26.0869,1756583.0
2024-01-05 11:00:00,26.45,26.62,26.29,26.29,1465193.0,26.0869,26.2546,25.9291,25.9291,1465193.0
2024-01-05 11:30:00,26.29,26.39,26.14,26.27,973037.0,25.9291,26.0277,25.7812,25.9094,973037.0
2024-01-05 12:00:00,26.28,26.33,25.87,25.92,1060076.0,25.9192,25.9686,25.5149,25.5642,1060076.0
2024-01-05 12:30:00,25.92,26.05,25.87,25.93,573947.0,25.5642,25.6924,25.5149,25.5741,573947.0
2024-01-05 13:00:00,25.94,25.95,25.72,25.95,783171.0,25.5839,25.5938,25.3669,25.5938,783171.0
2024-01-05 13:30:00,25.96,26.17,25.95,25.95,560377.0,25.6036,25.8108,25.5938,25.5938,560377.0
2024-01-05 14:00:00,25.95,26.14,25.93,25.95,459875.0,25.5938,25.7812,25.5741,25.5938,459875.0
2024-01-05 14:30:00,25.95,26.04,25.63,25.68,595766.0,25.5938,25.6825,25.2782,25.3275,595766.0
2024-01-05 15:00:00,25.68,25.79,25.55,25.64,504695.0,25.3275,25.436,25.1993,25.288,504695.0
2024-01-05 15:30:00,25.63,25.98,25.59,25.95,1237504.0,25.2782,25.6234,25.2387,25.5938,1237504.0
2024-01-08 09:30:00,26.49,27.71,26.43,27.7,3880478.0,26.1264,27.3296,26.0672,27.3198,3880478.0
2024-01-08 10:00:00,27.7,27.9,27.48,27.79,2137952.0,27.3198,27.517,27.1028,27.4085,2137952.0
2024-01-08 10:30:00,27.79,28.11,27.79,28.04,1350732.0,27.4085,27.7241,27.4085,27.6551,1350732.0
2024-01-08 11:00:00,28.05,28.1,27.86,27.92,1070393.0,27.665,27.7143,27.4776,27.5367,1070393.0
2024-01-08 11:30:00,27.92,28.2,27.82,28.19,1037461.0,27.5367,27.8129,27.4381,27.803,1037461.0
2024-01-08 12:00:00,28.2,28.28,28.11,28.23,951390.0,27.8129,27.8918,27.7241,27.8425,951390.0
2024-01-08 12:30:00,28.22,28.41,28.2,28.36,682340.0,27.8326,28.02,27.8129,27.9707,682340.0
2024-01-08 13:00:00,28.36,28.39,28.26,28.36,420952.0,27.9707,28.0003,27.8721,27.9707,420952.0
2024-01-08 13:30:00,28.37,28.52,28.33,28.51,672345.0,27.9806,28.1285,27.9411,28.1186,672345.0
2024-01-08 14:00:00,28.51,28.67,28.41,28.5,847116.0,28.1186,28.2764,28.02,28.1088,847116.0
2024-01-08 14:30:00,28.51,28.52,28.39,28.46,648919.0,28.1186,28.1285,28.0003,28.0693,648919.0
2024-01-08 15:00:00,28.46,28.46,28.18,28.18,1027595.0,28.0693,28.0693,27.7932,27.7932,1027595.0
2024-01-08 15:30:00,28.18,28.51,28.14,28.47,2067933.0,27.7932,28.1186,27.7537,28.0792,2067933.0
2024-01-09 09:30:00,27.51,27.97,27.36,27.93,3111924.0,27.1324,27.586,26.9844,27.5466,3111924.0
2024-01-09 10:00:00,27.92,28.16,27.66,28.03,1254106.0,27.5367,27.7734,27.2803,27.6452,1254106.0
2024-01-09 10:30:00,28.03,28.07,27.78,27.82,883317.0,27.6452,27.6847,27.3987,27.4381,883317.0
2024-01-09 11:00:00,27.82,28.17,27.82,28.17,690266.0,27.4381,27.7833,27.4381,27.7833,690266.0
2024-01-09 11:30:00,28.18,28.63,28.16,28.62,772896.0,27.7932,28.237,27.7734,28.2271,772896.0
2024-01-09 12:00:00,28.63,28.7,28.52,28.69,679436.0,28.237,28.306,28.1285,28.2962,679436.0
2024-01-09 12:30:00,28.7,28.96,28.57,28.95,629697.0,28.306,28.5625,28.1778,28.5526,629697.0
2024-01-09 13:00:00,28.95,29.13,28.79,28.79,896154.0,28.5526,28.7301,28.3948,28.3948,896154.0
2024-01-09 13:30:00,28.79,28.93,28.55,28.81,815884.0,28.3948,28.5329,28.1581,28.4145,815884.0
2024-01-09 14:00:00,28.83,28.97,28.55,28.61,658727.0,28.4342,28.5723,28.1581,28.2173,658727.0
2024-01-09 14:30:00,28.6,28.74,28.47,28.66,663951.0,28.2074,28.3455,28.0792,28.2666,663951.0
2024-01-09 15:00:00,28.66,28.81,28.49,28.56,767227.0,28.2666,28.4145,28.0989,28.1679,767227.0
2024-01-09 15:30:00,28.58,28.6,28.12,28.46,1494394.0,28.1877,28.2074,27.734,28.0693,1494394.0
2024-01-10 09:30:00,28.64,28.68,27.23,27.42,3772911.0,28.2469,28.2863,26.8562,27.0436,3772911.0
2024-01-10 10:00:00,27.41,27.94,27.09,27.91,1868037.0,27.0337,27.5565,26.7181,27.5269,1868037.0
2024-01-10 10:30:00,27.92,28.27,27.88,28.16,1278596.0,27.5367,27.8819,27.4973,27.7734,1278596.0
2024-01-10 11:00:00,28.16,28.19,27.7,27.91,857423.0,27.7734,27.803,27.3198,27.5269,857423.0
2024-01-10 11:30:00,27.92,28.0,27.79,27.9,486639.0,27.5367,27.6156,27.4085,27.517,486639.0
2024-01-10 12:00:00,27.9,28.11,27.84,28.05,441339.0,27.517,27.7241,27.4578,27.665,441339.0
2024-01-10 12:30:00,28.05,28.19,28.02,28.17,287367.0,27.665,27.803,27.6354,27.7833,287367.0
2024-01-10 13:00:00,28.17,28.31,27.98,28.06,757429.0,27.7833,27.9214,27.5959,27.6748,757429.0
2024-01-10 13:30:00,28.06,28.28,28.04,28.22,260972.0,27.6748,27.8918,27.6551,27.8326,260972.0
2024-01-10 14:00:00,28.22,28.39,28.17,28.21,625102.0,27.8326,28.0003,27.7833,27.8228,625102.0
2024-01-10 14:30:00,28.22,28.38,28.16,28.38,362043.0,27.8326,27.9904,27.7734,27.9904,362043.0
2024-01-10 15:00:00,28.38,28.44,27.93,28.03,1366544.0,27.9904,28.0496,27.5466,27.6452,1366544.0
2024-01-10 15:30:00,28.03,28.22,27.81,28.17,1655197.0,27.6452,27.8326,27.4282,27.7833,1655197.0
2024-01-11 09:30:00,28.25,29.03,28.01,28.31,3670364.0,27.8622,28.6315,27.6255,27.9214,3670364.0
2024-01-11 10:00:00,28.32,28.33,27.15,27.73,2513708.0,27.9312,27.9411,26.7773,27.3493,2513708.0
2024-01-11 10:30:00,27.73,27.94,27.33,27.51,1558400.0,27.3493,27.5565,26.9548,27.1324,1558400.0
2024-01-11 11:00:00,27.5,27.57,26.87,27.11,1502661.0,27.1225,27.1915,26.5011,26.7379,1502661.0
2024-01-11 11:30:00,27.12,27.2,26.78,27.09,1039068.0,26.7477,26.8266,26.4124,26.7181,1039068.0
2024-01-11 12:00:00,27.09,27.41,27.08,27.18,790294.0,26.7181,27.0337,26.7083,26.8069,790294.0
2024-01-11 12:30:00,27.19,27.69,27.19,27.65,726554.0,26.8168,27.3099,26.8168,27.2704,726554.0
2024-01-11 13:00:00,27.64,28.05,27.63,27.93,867457.0,27.2606,27.665,27.2507,27.5466,867457.0
2024-01-11 13:30:00,27.93,28.22,27.84,28.19,573255.0,27.5466,27.8326,27.4578,27.803,573255.0
2024-01-11 14:00:00,28.19,28.32,28.03,28.29,642971.0,27.803,27.9312,27.6452,27.9017,642971.0
2024-01-11 14:30:00,28.3,28.58,28.22,28.53,662839.0,27.9115,28.1877,27.8326,28.1384,662839.0
2024-01-11 15:00:00,28.52,28.54,28.17,28.33,1327786.0,28.1285,28.1482,27.7833,27.9411,1327786.0
2024-01-11 15:30:00,28.33,28.52,28.26,28.46,1082475.0,27.9411,28.1285,27.8721,28.0693,1082475.0
2024-01-12 09:30:00,28.54,28.97,28.32,28.35,2683287.0,28.1482,28.5723,27.9312,27.9608,2683287.0
2024-01-12 10:00:00,28.36,28.45,28.05,28.2,1161769.0,27.9707,28.0595,27.665,27.8129,1161769.0
2024-01-12 10:30:00,28.23,28.39,27.62,27.8,1023994.0,27.8425,28.0003,27.2409,27.4184,1023994.0
2024-01-12 11:00:00,27.79,28.12,27.71,28.04,687522.0,27.4085,27.734,27.3296,27.6551,687522.0
2024-01-12 11:30:00,28.04,28.07,27.66,27.71,698593.0,27.6551,27.6847,27.2803,27.3296,698593.0
2024-01-12 12:00:00,27.72,27.92,27.7,27.83,455722.0,27.3395,27.5367,27.3198,27.448,455722.0
2024-01-12 12:30:00,27.83,27.93,27.72,27.82,362519.0,27.448,27.5466,27.3395,27.4381,362519.0
2024-01-12 13:00:00,27.83,27.97,27.83,27.91,265441.0,27.448,27.586,27.448,27.5269,265441.0
2024-01-12 13:30:00,27.92,28.07,27.86,28.07,298692.0,27.5367,27.6847,27.4776,27.6847,298692.0
2024-01-12 14:00:00,28.07,28.13,27.95,28.0,338865.0,27.6847,27.7439,27.5663,27.6156,338865.0
2024-01-12 14:30:00,28.0,28.0,27.82,27.91,360245.0,27.6156,27.6156,27.4381,27.5269,360245.0
2024-01-12 15:00:00,27.91,28.05,27.86,28.02,517012.0,27.5269,27.665,27.4776,27.6354,517012.0
2024-01-12 15:30:00,28.01,28.14,27.99,28.06,948135.0,27.6255,27.7537,27.6058,27.6748,948135.0
2024-01-16 09:30:00,28.13,28.27,27.7,28.22,2675500.0,27.7439,27.8819,27.3198,27.8326,2675500.0
2024-01-16 10:00:00,28.23,29.19,28.16,29.07,2612025.0,27.8425,28.7893,27.7734,28.6709,2612025.0
2024-01-16 10:30:00,29.07,29.82,29.06,29.64,2435083.0,28.6709,29.4107,28.6611,29.2331,2435083.0
2024-01-16 11:00:00,29.64,29.7,28.99,29.38,2981797.0,29.2331,29.2923,28.592,28.9767,2981797.0
2024-01-16 11:30:00,29.4,29.55,29.04,29.11,1061055.0,28.9964,29.1444,28.6414,28.7104,1061055.0
2024-01-16 12:00:00,29.1,29.17,28.84,28.89,980625.0,28.7005,28.7696,28.4441,28.4934,980625.0
2024-01-16 12:30:00,28.9,28.92,28.69,28.74,836847.0,28.5033,28.523,28.2962,28.3455,836847.0
2024-01-16 13:00:00,28.73,29.12,28.7,29.07,921924.0,28.3356,28.7203,28.306,28.6709,921924.0
2024-01-16 13:30:00,29.08,29.14,28.67,28.74,585792.0,28.6808,28.74,28.2764,28.3455,585792.0
2024-01-16 14:00:00,28.73,28.83,28.48,28.68,887605.0,28.3356,28.4342,28.089,28.2863,887605.0
2024-01-16 14:30:00,28.68,28.97,28.61,28.93,557789.0,28.2863,28.5723,28.2173,28.5329,557789.0
2024-01-16 15:00:00,28.93,29.11,28.91,28.94,542124.0,28.5329,28.7104,28.5131,28.5427,542124.0
2024-01-16 15:30:00,28.94,29.24,28.88,29.22,1128446.0,28.5427,28.8386,28.4836,28.8189,1128446.0
2024-01-17 09:30:00,28.31,28.39,27.08,27.1,5846981.0,27.9214,28.0003,26.7083,26.728,5846981.0
2024-01-17 10:00:00,27.09,27.57,26.97,27.48,2333830.0,26.7181,27.1915,26.5998,27.1028,2333830.0
2024-01-17 10:30:00,27.47,27.61,27.26,27.34,1141687.0,27.0929,27.231,26.8858,26.9647,1141687.0
2024-01-17 11:00:00,27.34,27.91,27.34,27.73,1282563.0,26.9647,27.5269,26.9647,27.3493,1282563.0
2024-01-17 11:30:00,27.74,27.94,27.62,27.65,1018880.0,27.3592,27.5565,27.2409,27.2704,1018880.0
2024-01-17 12:00:00,27.66,27.73,27.42,27.5,779682.0,27.2803,27.3493,27.0436,27.1225,779682.0
2024-01-17 12:30:00,27.49,27.67,27.38,27.61,491515.0,27.1126,27.2902,27.0041,27.231,491515.0
2024-01-17 13:00:00,27.61,27.71,27.32,27.37,782574.0,27.231,27.3296,26.945,26.9943,782574.0
2024-01-17 13:30:00,27.37,27.43,27.16,27.4,817920.0,26.9943,27.0535,26.7872,27.0239,817920.0
2024-01-17 14:00:00,27.41,27.86,27.37,27.81,1094357.0,27.0337,27.4776,26.9943,27.4282,1094357.0
2024-01-17 14:30:00,27.81,28.27,27.81,28.08,1122788.0,27.4282,27.8819,27.4282,27.6945,1122788.0
2024-01-17 15:00:00,28.09,28.09,27.84,27.92,962759.0,27.7044,27.7044,27.4578,27.5367,962759.0
2024-01-17 15:30:00,27.9,28.54,27.89,28.42,2330679.0,27.517,28.1482,27.5071,28.0299,2330679.0
2024-01-18 09:30:00,30.75,31.09,30.63,30.85,5502857.0,30.3279,30.6632,30.2095,30.4265,5502857.0
2024-01-18 10:00:00,30.86,30.98,30.5,30.74,2516049.0,30.4364,30.5547,30.0813,30.318,2516049.0
2024-01-18 10:30:00,30.75,31.14,30.57,30.93,2021328.0,30.3279,30.7125,30.1504,30.5054,2021328.0
2024-01-18 11:00:00,30.93,31.19,30.75,31.17,1424129.0,30.5054,30.7618,30.3279,30.7421,1424129.0
2024-01-18 11:30:00,31.18,31.29,30.93,31.02,1551631.0,30.752,30.8605,30.5054,30.5942,1551631.0
2024-01-18 12:00:00,31.02,31.03,30.32,30.7,1996680.0,30.5942,30.604,29.9038,30.2786,1996680.0
2024-01-18 12:30:00,30.7,30.7,30.41,30.43,923589.0,30.2786,30.2786,29.9926,30.0123,923589.0
2024-01-18 13:00:00,30.43,30.45,29.82,29.92,1414423.0,30.0123,30.032,29.4107,29.5093,1414423.0
2024-01-18 13:30:00,29.91,30.5,29.91,30.42,793015.0,29.4994,30.0813,29.4994,30.0024,793015.0
2024-01-18 14:00:00,30.41,30.99,30.41,30.98,1014565.0,29.9926,30.5646,29.9926,30.5547,1014565.0
2024-01-18 14:30:00,30.98,31.21,30.8,31.11,1061854.0,30.5547,30.7816,30.3772,30.6829,1061854.0
2024-01-18 15:00:00,31.11,31.21,30.95,31.13,633786.0,30.6829,30.7816,30.5251,30.7027,633786.0
2024-01-18 15:30:00,31.14,31.31,31.02,31.19,1813767.0,30.7125,30.8802,30.5942,30.7618,1813767.0
2024-01-19 09:30:00,32.4,32.54,31.9,32.52,3377534.0,31.9552,32.0933,31.4621,32.0736,3377534.0
2024-01-19 10:00:00,32.53,32.71,32.1,32.61,2173808.0,32.0835,32.261,31.6594,32.1624,2173808.0
2024-01-19 10:30:00,32.6,32.88,32.45,32.63,1587911.0,32.1525,32.4286,32.0046,32.1821,1587911.0
2024-01-19 11:00:00,32.62,32.93,32.48,32.9,1133025.0,32.1722,32.478,32.0341,32.4484,1133025.0
2024-01-19 11:30:00,32.9,33.11,32.67,33.1,1303015.0,32.4484,32.6555,32.2215,32.6456,1303015.0
2024-01-19 12:00:00,33.1,33.52,32.87,33.52,1348022.0,32.6456,33.0599,32.4188,33.0599,1348022.0
2024-01-19 12:30:00,33.53,33.9,33.48,33.9,1608033.0,33.0697,33.4346,33.0204,33.4346,1608033.0
2024-01-19 13:00:00,33.89,34.17,33.74,34.12,1104457.0,33.4248,33.7009,33.2768,33.6516,1104457.0
2024-01-19 13:30:00,34.12,34.49,34.1,34.45,938205.0,33.6516,34.0165,33.6319,33.9771,938205.0
2024-01-19 14:00:00,34.47,34.83,34.44,34.69,1352816.0,33.9968,34.3519,33.9672,34.2138,1352816.0
2024-01-19 14:30:00,34.7,34.78,34.39,34.78,1372618.0,34.2237,34.3026,33.9179,34.3026,1372618.0
2024-01-19 15:00:00,34.78,34.96,34.64,34.74,1407005.0,34.3026,34.4801,34.1645,34.2631,1407005.0
2024-01-19 15:30:00,34.75,34.99,34.73,34.9,2348164.0,34.273,34.5097,34.2533,34.4209,2348164.0
2024-01-22 09:30:00,35.66,36.56,34.98,35.56,4970405.0,35.1705,36.0581,34.4998,35.0719,4970405.0
2024-01-22 10:00:00,35.57,35.67,34.88,34.91,1804468.0,35.0817,35.1803,34.4012,34.4308,1804468.0
2024-01-22 10:30:00,34.92,34.93,34.22,34.46,2771651.0,34.4406,34.4505,33.7503,33.987,2771651.0
2024-01-22 11:00:00,34.46,35.17,34.38,35.1,1154221.0,33.987,34.6872,33.9081,34.6182,1154221.0
2024-01-22 11:30:00,35.11,35.54,34.95,35.53,871262.0,34.628,35.0521,34.4702,35.0423,871262.0
2024-01-22 12:00:00,35.54,35.56,34.89,35.18,1043257.0,35.0521,35.0719,34.4111,34.6971,1043257.0
2024-01-22 12:30:00,35.19,35.23,34.94,35.08,352699.0,34.7069,34.7464,34.4604,34.5984,352699.0
2024-01-22 13:00:00,35.09,35.16,34.83,34.89,485207.0,34.6083,34.6773,34.3519,34.4111,485207.0
2024-01-22 13:30:00,34.87,35.21,34.87,35.08,396013.0,34.3913,34.7267,34.3913,34.5984,396013.0
2024-01-22 14:00:00,35.09,35.19,34.85,35.06,417129.0,34.6083,34.7069,34.3716,34.5787,417129.0
2024-01-22 14:30:00,35.06,35.2,34.99,35.19,454094.0,34.5787,34.7168,34.5097,34.7069,454094.0
2024-01-22 15:00:00,35.2,35.52,35.08,35.52,751927.0,34.7168,35.0324,34.5984,35.0324,751927.0
2024-01-22 15:30:00,35.52,35.53,35.24,35.25,931615.0,35.0324,35.0423,34.7563,34.7661,931615.0
2024-01-23 09:30:00,35.17,35.3,34.23,35.25,2805775.0,34.6872,34.8154,33.7601,34.7661,2805775.0
2024-01-23 10:00:00,35.24,35.4,34.83,35.12,1324472.0,34.7563,34.9141,34.3519,34.6379,1324472.0
2024-01-23 10:30:00,35.13,35.17,34.95,35.04,588599.0,34.6478,34.6872,34.4702,34.559,588599.0
2024-01-23 11:00:00,35.04,35.38,34.99,35.23,730435.0,34.559,34.8943,34.5097,34.7464,730435.0
2024-01-23 11:30:00,35.21,35.47,35.04,35.47,387697.0,34.7267,34.9831,34.559,34.9831,387697.0
2024-01-23 12:00:00,35.47,35.5,35.3,35.41,362730.0,34.9831,35.0127,34.8154,34.9239,362730.0
2024-01-23 12:30:00,35.41,35.72,35.39,35.7,347586.0,34.9239,35.2297,34.9042,35.2099,347586.0
2024-01-23 13:00:00,35.7,35.73,35.48,35.5,368318.0,35.2099,35.2395,34.993,35.0127,368318.0
2024-01-23 13:30:00,35.51,35.61,35.41,35.56,337805.0,35.0225,35.1212,34.9239,35.0719,337805.0
2024-01-23 14:00:00,35.57,35.61,35.39,35.44,404002.0,35.0817,35.1212,34.9042,34.9535,404002.0
2024-01-23 14:30:00,35.44,35.77,35.36,35.74,487954.0,34.9535,35.279,34.8746,35.2494,487954.0
2024-01-23 15:00:00,35.74,35.95,35.71,35.89,782934.0,35.2494,35.4565,35.2198,35.3973,782934.0
2024-01-23 15:30:00,35.88,36.01,35.69,35.9,1651971.0,35.3875,35.5157,35.2001,35.4072,1651971.0
2024-01-24 09:30:00,37.04,37.41,36.26,37.18,4352165.0,36.5315,36.8965,35.7622,36.6696,4352165.0
2024-01-24 10:00:00,37.17,37.95,36.75,37.91,3189985.0,36.6598,37.4291,36.2455,37.3896,3189985.0
2024-01-24 10:30:00,37.92,38.57,37.78,38.27,2574330.0,37.3995,38.0405,37.2614,37.7447,2574330.0
2024-01-24 11:00:00,38.28,38.48,37.97,38.06,1278006.0,37.7545,37.9518,37.4488,37.5375,1278006.0
2024-01-24 11:30:00,38.08,38.67,38.0,38.61,1245091.0,37.5573,38.1392,37.4784,38.08,1245091.0
2024-01-24 12:00:00,38.62,38.68,38.31,38.6,960256.0,38.0899,38.149,37.7841,38.0701,960256.0
2024-01-24 12:30:00,38.62,38.91,38.61,38.84,899021.0,38.0899,38.3759,38.08,38.3068,899021.0
2024-01-24 13:00:00,38.84,38.84,38.21,38.53,1201992.0,38.3068,38.3068,37.6855,38.0011,1201992.0
2024-01-24 13:30:00,38.53,38.55,37.99,38.26,741181.0,38.0011,38.0208,37.4685,37.7348,741181.0
2024-01-24 14:00:00,38.27,38.27,37.25,37.51,1019485.0,37.7447,37.7447,36.7387,36.9951,1019485.0
2024-01-24 14:30:00,37.52,37.99,37.46,37.78,793387.0,37.005,37.4685,36.9458,37.2614,793387.0
2024-01-24 15:00:00,37.77,37.94,37.08,37.09,1247330.0,37.2515,37.4192,36.571,36.5809,1247330.0
2024-01-24 15:30:00,37.09,37.77,37.03,37.49,1400492.0,36.5809,37.2515,36.5217,36.9754,1400492.0
2024-01-25 09:30:00,39.39,39.53,37.85,37.99,3614924.0,38.8493,38.9874,37.3304,37.4685,3614924.0
2024-01-25 10:00:00,37.98,39.08,37.95,39.06,1729655.0,37.4586,38.5435,37.4291,38.5238,1729655.0
2024-01-25 10:30:00,39.07,39.11,38.32,38.51,1411351.0,38.5337,38.5731,37.794,37.9814,1411351.0
2024-01-25 11:00:00,38.51,38.78,38.32,38.71,727255.0,37.9814,38.2477,37.794,38.1786,727255.0
2024-01-25 11:30:00,38.7,39.08,38.63,38.85,796891.0,38.1688,38.5435,38.0997,38.3167,796891.0
2024-01-25 12:00:00,38.86,38.9,38.19,38.31,1059106.0,38.3266,38.366,37.6658,37.7841,1059106.0
2024-01-25 12:30:00,38.32,38.37,37.71,37.9,938302.0,37.794,37.8433,37.1923,37.3797,938302.0
2024-01-25 13:00:00,37.91,38.17,37.44,37.65,888468.0,37.3896,37.646,36.9261,37.1332,888468.0
2024-01-25 13:30:00,37.65,37.83,36.91,36.95,932194.0,37.1332,37.3107,36.4033,36.4428,932194.0
2024-01-25 14:00:00,36.92,37.02,36.53,36.89,1134752.0,36.4132,36.5118,36.0285,36.3836,1134752.0
2024-01-25 14:30:00,36.9,37.26,36.71,37.26,436747.0,36.3935,36.7485,36.2061,36.7485,436747.0
2024-01-25 15:00:00,37.24,37.38,37.05,37.16,633067.0,36.7288,36.8669,36.5414,36.6499,633067.0
2024-01-25 15:30:00,37.16,37.42,37.03,37.12,973800.0,36.6499,36.9063,36.5217,36.6104,973800.0
2024-01-26 09:30:00,34.94,35.18,34.09,34.69,3989377.0,34.4604,34.6971,33.622,34.2138,3989377.0
2024-01-26 10:00:00,34.68,35.09,34.14,35.07,1361272.0,34.2039,34.6083,33.6714,34.5886,1361272.0
2024-01-26 10:30:00,35.07,35.54,34.92,35.49,1410673.0,34.5886,35.0521,34.4406,35.0028,1410673.0
2024-01-26 11:00:00,35.49,35.54,34.98,35.04,1004438.0,35.0028,35.0521,34.4998,34.559,1004438.0
2024-01-26 11:30:00,35.04,35.18,34.51,34.78,836988.0,34.559,34.6971,34.0363,34.3026,836988.0
2024-01-26 12:00:00,34.77,34.94,34.52,34.56,746197.0,34.2927,34.4604,34.0461,34.0856,746197.0
2024-01-26 12:30:00,34.56,34.56,33.81,33.93,1281827.0,34.0856,34.0856,33.3459,33.4642,1281827.0
2024-01-26 13:00:00,33.92,34.23,33.82,34.16,639873.0,33.4544,33.7601,33.3557,33.6911,639873.0
2024-01-26 13:30:00,34.17,34.23,33.71,33.84,594495.0,33.7009,33.7601,33.2473,33.3755,594495.0
2024-01-26 14:00:00,33.84,34.08,33.83,33.93,459566.0,33.3755,33.6122,33.3656,33.4642,459566.0
2024-01-26 14:30:00,33.94,34.54,33.85,34.43,583940.0,33.4741,34.0659,33.3853,33.9574,583940.0
2024-01-26 15:00:00,34.44,34.46,34.1,34.18,486416.0,33.9672,33.987,33.6319,33.7108,486416.0
2024-01-26 15:30:00,34.17,34.19,33.86,34.01,1175756.0,33.7009,33.7207,33.3952,33.5431,1175756.0
2024-01-29 09:30:00,34.28,34.44,33.77,33.85,3124698.0,33.8094,33.9672,33.3064,33.3853,3124698.0
2024-01-29 10:00:00,33.84,34.19,33.51,33.99,2001535.0,33.3755,33.7207,33.05,33.5234,2001535.0
2024-01-29 10:30:00,34.0,34.11,33.72,33.77,846404.0,33.5333,33.6418,33.2571,33.3064,846404.0
2024-01-29 11:00:00,33.77,34.01,33.7,33.93,608585.0,33.3064,33.5431,33.2374,33.4642,608585.0
2024-01-29 11:30:00,33.93,34.01,33.87,33.96,259586.0,33.4642,33.5431,33.4051,33.4938,259586.0
2024-01-29 12:00:00,33.98,34.31,33.95,34.23,333190.0,33.5135,33.839,33.484,33.7601,333190.0
2024-01-29 12:30:00,34.24,34.26,33.96,34.13,453683.0,33.77,33.7897,33.4938,33.6615,453683.0
2024-01-29 13:00:00,34.14,34.14,33.92,34.06,210466.0,33.6714,33.6714,33.4544,33.5924,210466.0
2024-01-29 13:30:00,34.08,34.18,33.99,34.03,276037.0,33.6122,33.7108,33.5234,33.5629,276037.0
2024-01-29 14:00:00,34.0,34.23,33.97,34.13,279647.0,33.5333,33.7601,33.5037,33.6615,279647.0
2024-01-29 14:30:00,34.14,34.28,34.13,34.23,404380.0,33.6714,33.8094,33.6615,33.7601,404380.0
2024-01-29 15:00:00,34.24,35.1,34.24,35.02,1759941.0,33.77,34.6182,33.77,34.5393,1759941.0
2024-01-29 15:30:00,35.03,35.13,34.68,35.09,1388908.0,34.5491,34.6478,34.2039,34.6083,1388908.0
2024-01-30 09:30:00,34.55,35.12,34.4,34.74,1918158.0,34.0757,34.6379,33.9278,34.2631,1918158.0
2024-01-30 10:00:00,34.73,34.8,34.27,34.71,997760.0,34.2533,34.3223,33.7996,34.2335,997760.0
2024-01-30 10:30:00,34.71,34.86,34.22,34.49,669929.0,34.2335,34.3815,33.7503,34.0165,669929.0
2024-01-30 11:00:00,34.5,34.55,34.32,34.47,414879.0,34.0264,34.0757,33.8489,33.9968,414879.0
2024-01-30 11:30:00,34.47,34.63,34.26,34.39,671273.0,33.9968,34.1546,33.7897,33.9179,671273.0
2024-01-30 12:00:00,34.4,34.5,33.89,33.99,1093736.0,33.9278,34.0264,33.4248,33.5234,1093736.0
2024-01-30 12:30:00,33.99,34.01,33.67,33.73,969543.0,33.5234,33.5431,33.2078,33.267,969543.0
2024-01-30 13:00:00,33.73,33.78,33.35,33.76,810484.0,33.267,33.3163,32.8922,33.2966,810484.0
2024-01-30 13:30:00,33.76,33.8,33.22,33.34,640853.0,33.2966,33.336,32.764,32.8823,640853.0
2024-01-30 14:00:00,33.34,33.43,33.06,33.28,441944.0,32.8823,32.9711,32.6062,32.8232,441944.0
2024-01-30 14:30:00,33.28,33.54,33.27,33.43,366089.0,32.8232,33.0796,32.8133,32.9711,366089.0
2024-01-30 15:00:00,33.43,33.69,33.35,33.63,336323.0,32.9711,33.2275,32.8922,33.1684,336323.0
2024-01-30 15:30:00,33.63,33.66,33.43,33.51,967891.0,33.1684,33.1979,32.9711,33.05,967891.0
2024-01-31 09:30:00,31.84,32.37,31.54,31.98,4337320.0,31.4029,31.9256,31.107,31.541,4337320.0
2024-01-31 10:00:00,31.97,32.21,31.57,31.63,1383359.0,31.5311,31.7678,31.1366,31.1958,1383359.0
2024-01-31 10:30:00,31.62,31.71,31.14,31.67,1641831.0,31.1859,31.2747,30.7125,31.2353,1641831.0
2024-01-31 11:00:00,31.67,31.98,31.67,31.93,821926.0,31.2353,31.541,31.2353,31.4917,821926.0
2024-01-31 11:30:00,31.94,32.14,31.8,32.08,551711.0,31.5016,31.6988,31.3635,31.6396,551711.0
2024-01-31 12:00:00,32.09,32.31,32.01,32.22,555723.0,31.6495,31.8665,31.5706,31.7777,555723.0
2024-01-31 12:30:00,32.22,32.32,31.98,32.3,621956.0,31.7777,31.8763,31.541,31.8566,621956.0
2024-01-31 13:00:00,32.31,32.66,32.28,32.47,727687.0,31.8665,32.2117,31.8369,32.0243,727687.0
2024-01-31 13:30:00,32.46,32.6,32.4,32.55,348640.0,32.0144,32.1525,31.9552,32.1032,348640.0
2024-01-31 14:00:00,32.56,32.69,31.96,32.24,1630977.0,32.113,32.2413,31.5213,31.7974,1630977.0
2024-01-31 14:30:00,32.22,33.87,32.02,32.87,2696914.0,31.7777,33.4051,31.5805,32.4188,2696914.0
2024-01-31 15:00:00,32.88,32.95,31.63,32.34,2615737.0,32.4286,32.4977,31.1958,31.8961,2615737.0
2024-01-31 15:30:00,32.33,32.37,31.89,32.05,1453254.0,31.8862,31.9256,31.4522,31.61,1453254.0
2024-02-01 09:30:00,32.28,32.41,31.54,31.67,2520876.0,31.8369,31.9651,31.107,31.2353,2520876.0
2024-02-01 10:00:00,31.67,32.08,31.25,32.08,1673096.0,31.2353,31.6396,30.821,31.6396,1673096.0
2024-02-01 10:30:00,32.08,32.12,31.25,31.27,1487305.0,31.6396,31.6791,30.821,30.8407,1487305.0
2024-02-01 11:00:00,31.26,31.57,31.21,31.29,927555.0,30.8309,31.1366,30.7816,30.8605,927555.0
2024-02-01 11:30:00,31.29,31.67,31.23,31.64,681413.0,30.8605,31.2353,30.8013,31.2057,681413.0
2024-02-01 12:00:00,31.64,32.26,31.62,31.91,982025.0,31.2057,31.8172,31.1859,31.472,982025.0
2024-02-01 12:30:00,31.91,32.24,31.8,32.0,682479.0,31.472,31.7974,31.3635,31.5607,682479.0
2024-02-01 13:00:00,31.99,32.16,31.62,32.11,667569.0,31.5509,31.7185,31.1859,31.6692,667569.0
2024-02-01 13:30:00,32.11,32.45,31.96,32.3,776488.0,31.6692,32.0046,31.5213,31.8566,776488.0
2024-02-01 14:00:00,32.33,32.45,32.22,32.28,444196.0,31.8862,32.0046,31.7777,31.8369,444196.0
2024-02-01 14:30:00,32.27,32.46,32.11,32.42,515441.0,31.827,32.0144,31.6692,31.975,515441.0
2024-02-01 15:00:00,32.42,32.66,32.4,32.55,554365.0,31.975,32.2117,31.9552,32.1032,554365.0
2024-02-01 15:30:00,32.56,32.72,32.32,32.45,915665.0,32.113,32.2708,31.8763,32.0046,915665.0
2024-02-02 09:30:00,32.35,33.44,32.17,33.28,2932992.0,31.9059,32.981,31.7284,32.8232,2932992.0
2024-02-02 10:00:00,33.26,33.47,32.73,32.77,1564818.0,32.8034,33.0105,32.2807,32.3202,1564818.0
2024-02-02 10:30:00,32.8,33.23,32.53,32.81,1424645.0,32.3497,32.7738,32.0835,32.3596,1424645.0
2024-02-02 11:00:00,32.82,33.16,32.62,33.15,1108961.0,32.3695,32.7048,32.1722,32.6949,1108961.0
2024-02-02 11:30:00,33.16,33.37,33.12,33.24,1098175.0,32.7048,32.9119,32.6654,32.7837,1098175.0
2024-02-02 12:00:00,33.25,33.74,33.25,33.73,891616.0,32.7936,33.2768,32.7936,33.267,891616.0
2024-02-02 12:30:00,33.74,33.86,33.07,33.45,1668634.0,33.2768,33.3952,32.616,32.9908,1668634.0
2024-02-02 13:00:00,33.45,33.67,33.27,33.33,1205193.0,32.9908,33.2078,32.8133,32.8725,1205193.0
2024-02-02 13:30:00,33.34,33.57,33.2,33.54,772290.0,32.8823,33.1092,32.7443,33.0796,772290.0
2024-02-02 14:00:00,33.54,33.8,33.53,33.59,930854.0,33.0796,33.336,33.0697,33.1289,930854.0
2024-02-02 14:30:00,33.59,33.79,33.52,33.73,835170.0,33.1289,33.3262,33.0599,33.267,835170.0
2024-02-02 15:00:00,33.74,33.85,33.56,33.81,778797.0,33.2768,33.3853,33.0993,33.3459,778797.0
2024-02-02 15:30:00,33.81,33.91,33.56,33.68,1882394.0,33.3459,33.4445,33.0993,33.2177,1882394.0
2024-02-05 09:30:00,34.54,35.21,34.43,35.04,4553106.0,34.0659,34.7267,33.9574,34.559,4553106.0
2024-02-05 10:00:00,35.03,35.05,33.69,33.99,2212587.0,34.5491,34.5689,33.2275,33.5234,2212587.0
2024-02-05 10:30:00,33.99,34.2,33.42,33.83,1609321.0,33.5234,33.7305,32.9612,33.3656,1609321.0
2024-02-05 11:00:00,33.83,34.22,33.74,34.14,895243.0,33.3656,33.7503,33.2768,33.6714,895243.0
2024-02-05 11:30:00,34.13,34.44,34.13,34.41,753262.0,33.6615,33.9672,33.6615,33.9376,753262.0
2024-02-05 12:00:00,34.41,34.65,34.34,34.59,805962.0,33.9376,34.1744,33.8686,34.1152,805962.0
2024-02-05 12:30:00,34.61,35.01,34.61,34.79,936268.0,34.1349,34.5294,34.1349,34.3124,936268.0
2024-02-05 13:00:00,34.79,35.18,34.68,34.88,812324.0,34.3124,34.6971,34.2039,34.4012,812324.0
2024-02-05 13:30:00,34.89,35.11,34.88,35.07,371189.0,34.4111,34.628,34.4012,34.5886,371189.0
2024-02-05 14:00:00,35.06,35.26,34.94,35.22,494425.0,34.5787,34.776,34.4604,34.7365,494425.0
2024-02-05 14:30:00,35.22,35.59,35.21,35.39,826551.0,34.7365,35.1014,34.7267,34.9042,826551.0
2024-02-05 15:00:00,35.39,35.4,34.79,35.02,835763.0,34.9042,34.9141,34.3124,34.5393,835763.0
2024-02-05 15:30:00,35.03,35.28,34.89,35.11,1263838.0,34.5491,34.7957,34.4111,34.628,1263838.0
2024-02-06 09:30:00,35.37,35.48,33.81,33.97,2803266.0,34.8845,34.993,33.3459,33.5037,2803266.0
2024-02-06 10:00:00,33.98,34.1,33.55,33.83,1428605.0,33.5135,33.6319,33.0895,33.3656,1428605.0
2024-02-06 10:30:00,33.82,34.14,33.62,33.79,704056.0,33.3557,33.6714,33.1585,33.3262,704056.0
2024-02-06 11:00:00,33.77,33.86,33.59,33.82,535553.0,33.3064,33.3952,33.1289,33.3557,535553.0
2024-02-06 11:30:00,33.84,33.91,32.94,33.18,1257049.0,33.3755,33.4445,32.4878,32.7245,1257049.0
2024-02-06 12:00:00,33.16,33.19,32.66,33.13,1142671.0,32.7048,32.7344,32.2117,32.6752,1142671.0
2024-02-06 12:30:00,33.13,33.33,32.92,32.94,525856.0,32.6752,32.8725,32.4681,32.4878,525856.0
2024-02-06 13:00:00,32.93,33.13,32.84,33.1,336259.0,32.478,32.6752,32.3892,32.6456,336259.0
2024-02-06 13:30:00,33.12,33.55,33.09,33.55,290489.0,32.6654,33.0895,32.6358,33.0895,290489.0
2024-02-06 14:00:00,33.56,33.58,32.96,33.33,420371.0,33.0993,33.119,32.5075,32.8725,420371.0
2024-02-06 14:30:00,33.33,33.83,33.33,33.83,406396.0,32.8725,33.3656,32.8725,33.3656,406396.0
2024-02-06 15:00:00,33.84,34.0,33.77,33.83,453507.0,33.3755,33.5333,33.3064,33.3656,453507.0
2024-02-06 15:30:00,33.83,33.85,33.29,33.83,927766.0,33.3656,33.3853,32.833,33.3656,927766.0
2024-02-07 09:30:00,34.43,34.56,33.47,34.06,3280328.0,33.9574,34.0856,33.0105,33.5924,3280328.0
2024-02-07 10:00:00,34.06,35.16,34.05,35.15,1862716.0,33.5924,34.6773,33.5826,34.6675,1862716.0
2024-02-07 10:30:00,35.16,35.42,34.84,34.86,1421503.0,34.6773,34.9338,34.3617,34.3815,1421503.0
2024-02-07 11:00:00,34.87,34.91,34.59,34.72,1073994.0,34.3913,34.4308,34.1152,34.2434,1073994.0
2024-02-07 11:30:00,34.73,34.93,34.47,34.88,714562.0,34.2533,34.4505,33.9968,34.4012,714562.0
2024-02-07 12:00:00,34.88,35.0,34.63,34.65,426888.0,34.4012,34.5195,34.1546,34.1744,426888.0
2024-02-07 12:30:00,34.64,34.83,34.41,34.83,600076.0,34.1645,34.3519,33.9376,34.3519,600076.0
2024-02-07 13:00:00,34.84,35.05,34.5,35.04,1008076.0,34.3617,34.5689,34.0264,34.559,1008076.0
2024-02-07 13:30:00,35.05,35.19,34.93,35.18,713908.0,34.5689,34.7069,34.4505,34.6971,713908.0
2024-02-07 14:00:00,35.19,35.24,35.07,35.14,495345.0,34.7069,34.7563,34.5886,34.6576,495345.0
2024-02-07 14:30:00,35.15,35.43,35.03,35.37,560980.0,34.6675,34.9436,34.5491,34.8845,560980.0
2024-02-07 15:00:00,35.37,35.48,35.27,35.42,770323.0,34.8845,34.993,34.7858,34.9338,770323.0
2024-02-07 15:30:00,35.44,35.47,35.2,35.38,2067046.0,34.9535,34.9831,34.7168,34.8943,2067046.0
2024-02-08 09:30:00,35.72,36.77,35.64,36.74,2750961.0,35.2297,36.2652,35.1508,36.2357,2750961.0
2024-02-08 10:00:00,36.75,36.97,36.48,36.77,1011360.0,36.2455,36.4625,35.9792,36.2652,1011360.0
2024-02-08 10:30:00,36.77,37.68,36.68,37.48,1406806.0,36.2652,37.1628,36.1765,36.9655,1406806.0
2024-02-08 11:00:00,37.48,37.74,37.24,37.29,975759.0,36.9655,37.2219,36.7288,36.7781,975759.0
2024-02-08 11:30:00,37.28,37.56,37.13,37.52,829634.0,36.7682,37.0444,36.6203,37.005,829634.0
2024-02-08 12:00:00,37.51,37.76,37.32,37.7,611925.0,36.9951,37.2417,36.8077,37.1825,611925.0
2024-02-08 12:30:00,37.7,37.77,37.42,37.48,558297.0,37.1825,37.2515,36.9063,36.9655,558297.0
2024-02-08 13:00:00,37.48,37.87,37.44,37.86,795085.0,36.9655,37.3501,36.9261,37.3403,795085.0
2024-02-08 13:30:00,37.86,37.95,37.67,37.78,456568.0,37.3403,37.4291,37.1529,37.2614,456568.0
2024-02-08 14:00:00,37.79,37.86,37.41,37.41,456505.0,37.2712,37.3403,36.8965,36.8965,456505.0
2024-02-08 14:30:00,37.4,37.54,37.06,37.54,658247.0,36.8866,37.0247,36.5513,37.0247,658247.0
2024-02-08 15:00:00,37.54,37.58,37.4,37.47,338771.0,37.0247,37.0641,36.8866,36.9556,338771.0
2024-02-08 15:30:00,37.48,37.54,37.13,37.16,829479.0,36.9655,37.0247,36.6203,36.6499,829479.0
2024-02-09 09:30:00,37.87,38.28,37.18,38.27,1977661.0,37.3501,37.7545,36.6696,37.7447,1977661.0
2024-02-09 10:00:00,38.29,38.59,38.1,38.58,1234585.0,37.7644,38.0603,37.577,38.0504,1234585.0
2024-02-09 10:30:00,38.58,38.97,38.49,38.86,1194638.0,38.0504,38.435,37.9616,38.3266,1194638.0
2024-02-09 11:00:00,38.86,39.11,38.42,38.51,1408804.0,38.3266,38.5731,37.8926,37.9814,1408804.0
2024-02-09 11:30:00,38.52,38.73,38.25,38.71,650688.0,37.9912,38.1983,37.7249,38.1786,650688.0
2024-02-09 12:00:00,38.69,38.76,38.49,38.74,437571.0,38.1589,38.2279,37.9616,38.2082,437571.0
2024-02-09 12:30:00,38.74,38.99,38.64,38.96,971066.0,38.2082,38.4548,38.1096,38.4252,971066.0
2024-02-09 13:00:00,38.96,39.19,38.9,39.18,749829.0,38.4252,38.652,38.366,38.6422,749829.0
2024-02-09 13:30:00,39.19,39.32,39.15,39.24,611346.0,38.652,38.7802,38.6126,38.7013,611346.0
2024-02-09 14:00:00,39.23,39.4,39.07,39.4,559020.0,38.6915,38.8591,38.5337,38.8591,559020.0
2024-02-09 14:30:00,39.4,39.53,39.22,39.3,889408.0,38.8591,38.9874,38.6816,38.7605,889408.0
2024-02-09 15:00:00,39.3,39.32,38.99,39.2,756522.0,38.7605,38.7802,38.4548,38.6619,756522.0
2024-02-09 15:30:00,39.2,39.44,39.07,39.35,1548625.0,38.6619,38.8986,38.5337,38.8098,1548625.0
2024-02-12 09:30:00,39.41,40.16,39.23,40.11,2844332.0,38.869,39.6087,38.6915,39.5594,2844332.0
2024-02-12 10:00:00,40.12,40.4,39.77,40.31,1523649.0,39.5693,39.8454,39.2241,39.7567,1523649.0
2024-02-12 10:30:00,40.32,41.0,40.24,40.97,1335821.0,39.7665,40.4372,39.6876,40.4076,1335821.0
2024-02-12 11:00:00,40.98,41.09,40.73,40.98,857565.0,40.4175,40.5259,40.1709,40.4175,857565.0
2024-02-12 11:30:00,41.0,41.33,40.69,40.9,1080444.0,40.4372,40.7627,40.1314,40.3386,1080444.0
2024-02-12 12:00:00,40.91,41.1,40.72,40.9,621728.0,40.3484,40.5358,40.161,40.3386,621728.0
2024-02-12 12:30:00,40.9,41.13,40.89,41.12,508539.0,40.3386,40.5654,40.3287,40.5555,508539.0
2024-02-12 13:00:00,41.11,41.19,40.51,40.53,831276.0,40.5457,40.6246,39.9539,39.9736,831276.0
2024-02-12 13:30:00,40.53,40.53,39.61,39.95,1863760.0,39.9736,39.9736,39.0663,39.4016,1863760.0
2024-02-12 14:00:00,39.94,39.98,38.66,39.2,2056814.0,39.3917,39.4312,38.1293,38.6619,2056814.0
2024-02-12 14:30:00,39.2,39.47,39.01,39.21,957119.0,38.6619,38.9282,38.4745,38.6718,957119.0
2024-02-12 15:00:00,39.19,39.6,39.19,39.35,601747.0,38.652,39.0564,38.652,38.8098,601747.0
2024-02-12 15:30:00,39.35,39.39,39.07,39.15,1614726.0,38.8098,38.8493,38.5337,38.6126,1614726.0
2024-02-13 09:30:00,35.61,36.71,35.16,36.22,4922196.0,35.1212,36.2061,34.6773,35.7228,4922196.0
2024-02-13 10:00:00,36.21,37.13,35.84,37.13,2100267.0,35.7129,36.6203,35.348,36.6203,2100267.0
2024-02-13 10:30:00,37.14,37.96,37.02,37.27,2227556.0,36.6302,37.4389,36.5118,36.7584,2227556.0
2024-02-13 11:00:00,37.27,37.95,37.27,37.67,1398123.0,36.7584,37.4291,36.7584,37.1529,1398123.0
2024-02-13 11:30:00,37.68,37.76,37.26,37.37,686065.0,37.1628,37.2417,36.7485,36.857,686065.0
2024-02-13 12:00:00,37.35,37.37,36.82,36.83,1152707.0,36.8373,36.857,36.3146,36.3244,1152707.0
2024-02-13 12:30:00,36.84,37.21,36.49,36.59,693852.0,36.3343,36.6992,35.9891,36.0877,693852.0
2024-02-13 13:00:00,36.58,36.84,36.5,36.76,607940.0,36.0779,36.3343,35.999,36.2554,607940.0
2024-02-13 13:30:00,36.76,36.84,36.5,36.68,468035.0,36.2554,36.3343,35.999,36.1765,468035.0
2024-02-13 14:00:00,36.67,36.68,36.05,36.3,798861.0,36.1666,36.1765,35.5551,35.8017,798861.0
2024-02-13 14:30:00,36.29,36.66,35.98,36.04,658229.0,35.7918,36.1568,35.4861,35.5453,658229.0
2024-02-13 15:00:00,36.03,36.12,35.51,35.84,1045314.0,35.5354,35.6242,35.0225,35.348,1045314.0
2024-02-13 15:30:00,35.86,36.8,35.81,36.75,1374119.0,35.3677,36.2948,35.3184,36.2455,1374119.0
2024-02-14 09:30:00,38.15,38.88,38.02,38.88,2242141.0,37.6263,38.3463,37.4981,38.3463,2242141.0
2024-02-14 10:00:00,38.89,39.27,38.77,39.19,1223873.0,38.3561,38.7309,38.2378,38.652,1223873.0
2024-02-14 10:30:00,39.2,39.23,38.19,38.19,996062.0,38.6619,38.6915,37.6658,37.6658,996062.0
2024-02-14 11:00:00,38.18,38.37,37.62,38.17,1458975.0,37.6559,37.8433,37.1036,37.646,1458975.0
2024-02-14 11:30:00,38.19,38.5,38.12,38.24,632894.0,37.6658,37.9715,37.5967,37.7151,632894.0
2024-02-14 12:00:00,38.22,38.51,37.84,38.51,582375.0,37.6953,37.9814,37.3206,37.9814,582375.0
2024-02-14 12:30:00,38.51,38.7,38.38,38.6,453043.0,37.9814,38.1688,37.8531,38.0701,453043.0
2024-02-14 13:00:00,38.59,38.67,38.23,38.45,401225.0,38.0603,38.1392,37.7052,37.9222,401225.0
2024-02-14 13:30:00,38.47,38.92,38.42,38.72,419978.0,37.9419,38.3857,37.8926,38.1885,419978.0
2024-02-14 14:00:00,38.72,38.72,38.22,38.63,486554.0,38.1885,38.1885,37.6953,38.0997,486554.0
2024-02-14 14:30:00,38.64,38.85,38.56,38.85,450870.0,38.1096,38.3167,38.0307,38.3167,450870.0
2024-02-14 15:00:00,38.87,39.06,38.73,39.03,657080.0,38.3364,38.5238,38.1983,38.4942,657080.0
2024-02-14 15:30:00,39.04,39.24,38.88,39.21,1099325.0,38.5041,38.7013,38.3463,38.6718,1099325.0
2024-02-15 09:30:00,39.97,40.12,38.78,38.87,2464530.0,39.4213,39.5693,38.2477,38.3364,2464530.0
2024-02-15 10:00:00,38.88,39.52,38.76,39.03,1347437.0,38.3463,38.9775,38.2279,38.4942,1347437.0
2024-02-15 10:30:00,39.04,39.44,38.98,39.22,733348.0,38.5041,38.8986,38.4449,38.6816,733348.0
2024-02-15 11:00:00,39.23,39.3,38.51,39.12,1416038.0,38.6915,38.7605,37.9814,38.583,1416038.0
2024-02-15 11:30:00,39.1,39.25,38.88,39.04,731636.0,38.5633,38.7112,38.3463,38.5041,731636.0
2024-02-15 12:00:00,39.06,39.37,38.89,39.3,441709.0,38.5238,38.8296,38.3561,38.7605,441709.0
2024-02-15 12:30:00,39.31,39.45,39.11,39.13,491553.0,38.7704,38.9085,38.5731,38.5929,491553.0
2024-02-15 13:00:00,39.11,39.78,39.1,39.76,869982.0,38.5731,39.2339,38.5633,39.2142,869982.0
2024-02-15 13:30:00,39.76,39.86,39.55,39.65,590088.0,39.2142,39.3128,39.0071,39.1057,590088.0
2024-02-15 14:00:00,39.66,39.95,39.55,39.89,636948.0,39.1156,39.4016,39.0071,39.3424,636948.0
2024-02-15 14:30:00,39.9,39.95,39.5,39.5,432293.0,39.3523,39.4016,38.9578,38.9578,432293.0
2024-02-15 15:00:00,39.5,39.53,38.95,39.25,625719.0,38.9578,38.9874,38.4153,38.7112,625719.0
2024-02-15 15:30:00,39.24,39.3,38.91,39.06,1092017.0,38.7013,38.7605,38.3759,38.5238,1092017.0
2024-02-16 09:30:00,39.81,40.77,38.27,38.57,3669508.0,39.2635,40.2103,37.7447,38.0405,3669508.0
2024-02-16 10:00:00,38.55,39.01,37.97,38.65,2139820.0,38.0208,38.4745,37.4488,38.1194,2139820.0
2024-02-16 10:30:00,38.66,39.26,38.45,39.15,1309100.0,38.1293,38.7211,37.9222,38.6126,1309100.0
2024-02-16 11:00:00,39.16,39.98,39.15,39.81,1511917.0,38.6224,39.4312,38.6126,39.2635,1511917.0
2024-02-16 11:30:00,39.81,40.12,39.54,39.98,1275135.0,39.2635,39.5693,38.9972,39.4312,1275135.0
2024-02-16 12:00:00,39.98,40.03,39.65,39.94,641422.0,39.4312,39.4805,39.1057,39.3917,641422.0
2024-02-16 12:30:00,39.94,39.99,39.67,39.77,441265.0,39.3917,39.441,39.1254,39.2241,441265.0
2024-02-16 13:00:00,39.77,39.77,39.09,39.37,884691.0,39.2241,39.2241,38.5534,38.8296,884691.0
2024-02-16 13:30:00,39.36,39.73,39.32,39.66,430970.0,38.8197,39.1846,38.7802,39.1156,430970.0
2024-02-16 14:00:00,39.68,39.97,39.68,39.77,479756.0,39.1353,39.4213,39.1353,39.2241,479756.0
2024-02-16 14:30:00,39.77,39.84,38.66,38.95,1197318.0,39.2241,39.2931,38.1293,38.4153,1197318.0
2024-02-16 15:00:00,38.95,39.01,38.67,38.86,667380.0,38.4153,38.4745,38.1392,38.3266,667380.0
2024-02-16 15:30:00,38.85,38.89,38.17,38.32,1562736.0,38.3167,38.3561,37.646,37.794,1562736.0
2024-02-20 09:30:00,37.19,37.66,35.54,36.04,5164379.0,36.6795,37.143,35.0521,35.5453,5164379.0
2024-02-20 10:00:00,36.04,36.08,35.02,35.11,2695125.0,35.5453,35.5847,34.5393,34.628,2695125.0
2024-02-20 10:30:00,35.1,35.89,34.86,35.83,1708691.0,34.6182,35.3973,34.3815,35.3382,1708691.0
2024-02-20 11:00:00,35.83,36.09,35.5,35.65,890169.0,35.3382,35.5946,35.0127,35.1606,890169.0
2024-02-20 11:30:00,35.66,35.66,35.02,35.13,1060552.0,35.1705,35.1705,34.5393,34.6478,1060552.0
2024-02-20 12:00:00,35.13,35.16,34.67,34.83,1215730.0,34.6478,34.6773,34.1941,34.3519,1215730.0
2024-02-20 12:30:00,34.84,35.31,34.68,35.23,751791.0,34.3617,34.8253,34.2039,34.7464,751791.0
2024-02-20 13:00:00,35.23,35.54,35.06,35.21,580460.0,34.7464,35.0521,34.5787,34.7267,580460.0
2024-02-20 13:30:00,35.21,35.68,35.04,35.65,354320.0,34.7267,35.1902,34.559,35.1606,354320.0
2024-02-20 14:00:00,35.67,35.86,35.48,35.85,458371.0,35.1803,35.3677,34.993,35.3579,458371.0
2024-02-20 14:30:00,35.84,36.37,35.72,36.27,597245.0,35.348,35.8707,35.2297,35.7721,597245.0
2024-02-20 15:00:00,36.28,36.47,36.06,36.41,561198.0,35.782,35.9694,35.565,35.9102,561198.0
2024-02-20 15:30:00,36.41,36.48,35.87,36.4,1780097.0,35.9102,35.9792,35.3776,35.9003,1780097.0
2024-02-21 09:30:00,35.09,35.54,34.72,35.11,2254434.0,34.6083,35.0521,34.2434,34.628,2254434.0
2024-02-21 10:00:00,35.12,35.59,34.99,35.05,1023955.0,34.6379,35.1014,34.5097,34.5689,1023955.0
2024-02-21 10:30:00,35.06,35.21,34.88,34.95,634386.0,34.5787,34.7267,34.4012,34.4702,634386.0
2024-02-21 11:00:00,34.95,35.53,34.94,35.3,812159.0,34.4702,35.0423,34.4604,34.8154,812159.0
2024-02-21 11:30:00,35.3,35.59,35.08,35.58,629258.0,34.8154,35.1014,34.5984,35.0916,629258.0
2024-02-21 12:00:00,35.59,35.6,34.82,35.15,819315.0,35.1014,35.1113,34.342,34.6675,819315.0
2024-02-21 12:30:00,35.16,35.47,35.05,35.43,348163.0,34.6773,34.9831,34.5689,34.9436,348163.0
2024-02-21 13:00:00,35.44,35.54,34.99,35.27,560960.0,34.9535,35.0521,34.5097,34.7858,560960.0
2024-02-21 13:30:00,35.28,35.39,35.16,35.24,202227.0,34.7957,34.9042,34.6773,34.7563,202227.0
2024-02-21 14:00:00,35.24,35.44,34.71,34.86,858468.0,34.7563,34.9535,34.2335,34.3815,858468.0
2024-02-21 14:30:00,34.85,34.99,34.7,34.92,506682.0,34.3716,34.5097,34.2237,34.4406,506682.0
2024-02-21 15:00:00,34.92,35.25,34.59,35.24,504742.0,34.4406,34.7661,34.1152,34.7563,504742.0
2024-02-21 15:30:00,35.25,36.15,35.22,36.14,1541202.0,34.7661,35.6538,34.7365,35.6439,1541202.0
2024-02-22 09:30:00,40.35,40.85,39.87,40.41,5824102.0,39.7961,40.2892,39.3227,39.8553,5824102.0
2024-02-22 10:00:00,40.42,41.28,40.23,41.18,3576463.0,39.8651,40.7133,39.6778,40.6147,3576463.0
2024-02-22 10:30:00,41.19,41.28,40.44,40.8,1801545.0,40.6246,40.7133,39.8849,40.2399,1801545.0
2024-02-22 11:00:00,40.81,41.42,40.74,41.12,1681659.0,40.2498,40.8514,40.1808,40.5555,1681659.0
2024-02-22 11:30:00,41.15,41.48,41.1,41.27,1556818.0,40.5851,40.9106,40.5358,40.7035,1556818.0
2024-02-22 12:00:00,41.27,41.49,41.12,41.47,809553.0,40.7035,40.9205,40.5555,40.9007,809553.0
2024-02-22 12:30:00,41.48,41.59,41.25,41.59,1180281.0,40.9106,41.0191,40.6838,41.0191,1180281.0
2024-02-22 13:00:00,41.58,41.59,41.16,41.32,604126.0,41.0092,41.0191,40.595,40.7528,604126.0
2024-02-22 13:30:00,41.33,41.88,41.26,41.85,773058.0,40.7627,41.3051,40.6936,41.2755,773058.0
2024-02-22 14:00:00,41.84,42.0,41.77,41.98,837340.0,41.2657,41.4235,41.1966,41.4037,837340.0
2024-02-22 14:30:00,41.99,41.99,41.49,41.63,910995.0,41.4136,41.4136,40.9205,41.0585,910995.0
2024-02-22 15:00:00,41.63,42.05,41.51,41.64,1250453.0,41.0585,41.4728,40.9402,41.0684,1250453.0
2024-02-22 15:30:00,41.64,41.87,41.46,41.47,1600970.0,41.0684,41.2952,40.8909,40.9007,1600970.0
2024-02-23 09:30:00,42.0,42.67,40.68,40.89,4616799.0,41.4235,42.0843,40.1216,40.3287,4616799.0
2024-02-23 10:00:00,40.89,41.19,40.44,40.47,1663238.0,40.3287,40.6246,39.8849,39.9145,1663238.0
2024-02-23 10:30:00,40.48,40.82,40.2,40.24,1097159.0,39.9243,40.2597,39.6482,39.6876,1097159.0
2024-02-23 11:00:00,40.24,40.32,39.42,40.26,1856779.0,39.6876,39.7665,38.8789,39.7073,1856779.0
2024-02-23 11:30:00,40.26,40.69,39.99,40.69,775705.0,39.7073,40.1314,39.441,40.1314,775705.0
2024-02-23 12:00:00,40.7,41.02,40.31,40.38,940959.0,40.1413,40.4569,39.7567,39.8257,940959.0
2024-02-23 12:30:00,40.39,40.76,40.12,40.75,528900.0,39.8356,40.2005,39.5693,40.1906,528900.0
2024-02-23 13:00:00,40.76,40.92,40.66,40.82,370986.0,40.2005,40.3583,40.1019,40.2597,370986.0
2024-02-23 13:30:00,40.81,40.92,40.55,40.66,318287.0,40.2498,40.3583,39.9934,40.1019,318287.0
2024-02-23 14:00:00,40.66,40.66,40.31,40.4,337126.0,40.1019,40.1019,39.7567,39.8454,337126.0
2024-02-23 14:30:00,40.4,40.63,40.39,40.59,279498.0,39.8454,40.0723,39.8356,40.0328,279498.0
2024-02-23 15:00:00,40.58,40.64,39.84,39.92,636270.0,40.0229,40.0821,39.2931,39.372,636270.0
2024-02-23 15:30:00,39.94,40.35,39.83,40.05,958269.0,39.3917,39.7961,39.2832,39.5002,958269.0
2024-02-26 09:30:00,41.22,41.66,40.41,40.92,3165512.0,40.6542,41.0881,39.8553,40.3583,3165512.0
2024-02-26 10:00:00,40.91,41.47,40.7,41.27,993277.0,40.3484,40.9007,40.1413,40.7035,993277.0
2024-02-26 10:30:00,41.29,41.5,41.13,41.41,755587.0,40.7232,40.9303,40.5654,40.8416,755587.0
2024-02-26 11:00:00,41.42,41.49,41.08,41.44,572148.0,40.8514,40.9205,40.5161,40.8711,572148.0
2024-02-26 11:30:00,41.45,41.73,41.41,41.54,859658.0,40.881,41.1572,40.8416,40.9698,859658.0
2024-02-26 12:00:00,41.55,41.73,41.3,41.69,732159.0,40.9796,41.1572,40.7331,41.1177,732159.0
2024-02-26 12:30:00,41.68,41.79,41.5,41.7,370823.0,41.1078,41.2163,40.9303,41.1276,370823.0
2024-02-26 13:00:00,41.7,41.72,41.27,41.28,417905.0,41.1276,41.1473,40.7035,40.7133,417905.0
2024-02-26 13:30:00,41.29,41.44,41.13,41.34,583866.0,40.7232,40.8711,40.5654,40.7725,583866.0
2024-02-26 14:00:00,41.34,41.58,41.25,41.56,406985.0,40.7725,41.0092,40.6838,40.9895,406985.0
2024-02-26 14:30:00,41.57,41.67,41.41,41.52,528166.0,40.9994,41.098,40.8416,40.95,528166.0
2024-02-26 15:00:00,41.53,41.78,41.36,41.55,638307.0,40.9599,41.2065,40.7922,40.9796,638307.0
2024-02-26 15:30:00,41.57,41.62,41.21,41.23,976552.0,40.9994,41.0487,40.6443,40.664,976552.0
2024-02-27 09:30:00,41.81,42.15,40.79,41.51,2923671.0,41.2361,41.5714,40.2301,40.9402,2923671.0
2024-02-27 10:00:00,41.51,42.08,41.37,41.81,1811775.0,40.9402,41.5024,40.8021,41.2361,1811775.0
2024-02-27 10:30:00,41.81,42.07,41.68,41.98,799621.0,41.2361,41.4925,41.1078,41.4037,799621.0
2024-02-27 11:00:00,42.0,42.04,41.66,41.66,469019.0,41.4235,41.4629,41.0881,41.0881,469019.0
2024-02-27 11:30:00,41.66,42.01,41.45,41.96,680168.0,41.0881,41.4333,40.881,41.384,680168.0
2024-02-27 12:00:00,41.97,42.04,41.42,41.59,874582.0,41.3939,41.4629,40.8514,41.0191,874582.0
2024-02-27 12:30:00,41.59,41.67,41.09,41.13,605001.0,41.0191,41.098,40.5259,40.5654,605001.0
2024-02-27 13:00:00,41.12,41.54,40.99,41.37,614644.0,40.5555,40.9698,40.4273,40.8021,614644.0
2024-02-27 13:30:00,41.37,41.47,41.28,41.41,388233.0,40.8021,40.9007,40.7133,40.8416,388233.0
2024-02-27 14:00:00,41.4,41.52,41.28,41.4,362811.0,40.8317,40.95,40.7133,40.8317,362811.0
2024-02-27 14:30:00,41.39,41.54,41.35,41.46,505838.0,40.8218,40.9698,40.7824,40.8909,505838.0
2024-02-27 15:00:00,41.45,41.54,41.27,41.51,660393.0,40.881,40.9698,40.7035,40.9402,660393.0
2024-02-27 15:30:00,41.51,41.52,41.03,41.08,843219.0,40.9402,40.95,40.4668,40.5161,843219.0
2024-02-28 09:30:00,39.74,39.88,39.15,39.48,2068159.0,39.1945,39.3326,38.6126,38.938,2068159.0
2024-02-28 10:00:00,39.47,39.69,39.24,39.42,1296746.0,38.9282,39.1452,38.7013,38.8789,1296746.0
2024-02-28 10:30:00,39.43,39.81,39.37,39.81,568534.0,38.8887,39.2635,38.8296,39.2635,568534.0
2024-02-28 11:00:00,39.81,40.28,39.8,40.18,909909.0,39.2635,39.7271,39.2537,39.6284,909909.0
2024-02-28 11:30:00,40.19,40.5,40.17,40.26,628202.0,39.6383,39.944,39.6186,39.7073,628202.0
2024-02-28 12:00:00,40.26,40.26,39.85,39.89,381337.0,39.7073,39.7073,39.303,39.3424,381337.0
2024-02-28 12:30:00,39.88,39.88,39.53,39.71,357163.0,39.3326,39.3326,38.9874,39.1649,357163.0
2024-02-28 13:00:00,39.7,40.05,39.52,40.01,454341.0,39.155,39.5002,38.9775,39.4608,454341.0
2024-02-28 13:30:00,40.02,40.09,39.85,40.03,346326.0,39.4706,39.5397,39.303,39.4805,346326.0
2024-02-28 14:00:00,40.04,40.09,39.75,39.77,349107.0,39.4904,39.5397,39.2043,39.2241,349107.0
2024-02-28 14:30:00,39.77,39.84,39.54,39.82,261154.0,39.2241,39.2931,38.9972,39.2734,261154.0
2024-02-28 15:00:00,39.84,40.02,39.7,40.02,361983.0,39.2931,39.4706,39.155,39.4706,361983.0
2024-02-28 15:30:00,40.02,40.03,39.58,39.77,765072.0,39.4706,39.4805,39.0367,39.2241,765072.0
2024-02-29 09:30:00,41.16,41.64,41.16,41.55,2043560.0,40.595,41.0684,40.595,40.9796,2043560.0
2024-02-29 10:00:00,41.57,41.84,41.04,41.68,1130400.0,40.9994,41.2657,40.4766,41.1078,1130400.0
2024-02-29 10:30:00,41.69,41.97,41.57,41.7,616588.0,41.1177,41.3939,40.9994,41.1276,616588.0
2024-02-29 11:00:00,41.7,41.8,41.2,41.51,448502.0,41.1276,41.2262,40.6344,40.9402,448502.0
2024-02-29 11:30:00,41.51,41.81,40.78,41.79,1062675.0,40.9402,41.2361,40.2202,41.2163,1062675.0
2024-02-29 12:00:00,41.78,42.05,41.73,41.75,761670.0,41.2065,41.4728,41.1572,41.1769,761670.0
2024-02-29 12:30:00,41.75,42.3,41.75,42.28,711077.0,41.1769,41.7193,41.1769,41.6996,711077.0
2024-02-29 13:00:00,42.28,42.64,42.24,42.62,814143.0,41.6996,42.0547,41.6602,42.0349,814143.0
2024-02-29 13:30:00,42.63,42.67,42.38,42.6,494854.0,42.0448,42.0843,41.7982,42.0152,494854.0
2024-02-29 14:00:00,42.61,42.78,42.32,42.44,625151.0,42.0251,42.1927,41.7391,41.8574,625151.0
2024-02-29 14:30:00,42.43,42.55,42.27,42.55,426687.0,41.8476,41.9659,41.6897,41.9659,426687.0
2024-02-29 15:00:00,42.55,42.58,42.33,42.45,584161.0,41.9659,41.9955,41.7489,41.8673,584161.0
2024-02-29 15:30:00,42.47,43.12,42.41,42.8,1966134.0,41.887,42.5281,41.8278,42.2125,1966134.0
2024-03-01 09:30:00,44.4,45.28,44.25,45.2,4646269.0,43.7905,44.6584,43.6426,44.5795,4646269.0
2024-03-01 10:00:00,45.21,46.26,45.06,46.13,2789767.0,44.5894,45.625,44.4415,45.4968,2789767.0
2024-03-01 10:30:00,46.13,46.39,45.56,46.39,1425063.0,45.4968,45.7532,44.9346,45.7532,1425063.0
2024-03-01 11:00:00,46.4,47.19,46.33,47.14,2016214.0,45.7631,46.5422,45.694,46.4929,2016214.0
2024-03-01 11:30:00,47.15,47.26,46.95,47.13,1283068.0,46.5028,46.6113,46.3055,46.483,1283068.0
2024-03-01 12:00:00,47.12,47.57,46.85,47.54,1304803.0,46.4732,46.917,46.2069,46.8874,1304803.0
2024-03-01 12:30:00,47.55,47.76,47.44,47.75,731735.0,46.8973,47.1044,46.7888,47.0945,731735.0
2024-03-01 13:00:00,47.76,48.22,47.72,48.14,1063513.0,47.1044,47.5581,47.0649,47.4792,1063513.0
2024-03-01 13:30:00,48.16,48.78,48.12,48.75,894659.0,47.4989,48.1104,47.4594,48.0808,894659.0
2024-03-01 14:00:00,48.76,48.95,48.52,48.86,1150270.0,48.0907,48.2781,47.854,48.1893,1150270.0
2024-03-01 14:30:00,48.86,48.89,48.38,48.76,847919.0,48.1893,48.2189,47.7159,48.0907,847919.0
2024-03-01 15:00:00,48.76,48.76,47.81,48.03,1542010.0,48.0907,48.0907,47.1537,47.3707,1542010.0
2024-03-01 15:30:00,48.03,48.38,47.89,48.34,2150476.0,47.3707,47.7159,47.2326,47.6764,2150476.0
2024-03-04 09:30:00,49.93,50.64,49.0,49.41,4702076.0,49.2446,49.9449,48.3274,48.7317,4702076.0
2024-03-04 10:00:00,49.4,50.28,49.05,50.0,1677762.0,48.7219,49.5898,48.3767,49.3136,1677762.0
2024-03-04 10:30:00,50.02,50.85,49.97,50.46,1522818.0,49.3334,50.152,49.284,49.7673,1522818.0
2024-03-04 11:00:00,50.47,50.76,50.19,50.21,1116416.0,49.7772,50.0632,49.501,49.5208,1116416.0
2024-03-04 11:30:00,50.21,50.63,49.84,50.63,918539.0,49.5208,49.935,49.1558,49.935,918539.0
2024-03-04 12:00:00,50.62,50.87,50.39,50.73,654193.0,49.9251,50.1717,49.6983,50.0336,654193.0
2024-03-04 12:30:00,50.72,50.81,50.31,50.64,744879.0,50.0238,50.1125,49.6194,49.9449,744879.0
2024-03-04 13:00:00,50.63,50.86,50.25,50.47,804043.0,49.935,50.1618,49.5602,49.7772,804043.0
2024-03-04 13:30:00,50.48,50.9,50.48,50.84,546720.0,49.787,50.2013,49.787,50.1421,546720.0
2024-03-04 14:00:00,50.83,50.98,50.64,50.83,551154.0,50.1322,50.2802,49.9449,50.1322,551154.0
2024-03-04 14:30:00,50.83,51.41,50.83,51.16,1197675.0,50.1322,50.7043,50.1322,50.4577,1197675.0
2024-03-04 15:00:00,51.16,51.41,50.78,50.8,824001.0,50.4577,50.7043,50.0829,50.1027,824001.0
2024-03-04 15:30:00,50.8,50.95,49.54,49.76,2066324.0,50.1027,50.2506,48.86,49.0769,2066324.0
2024-03-05 09:30:00,48.0,48.75,47.23,48.28,3293567.0,47.3411,48.0808,46.5817,47.6172,3293567.0
2024-03-05 10:00:00,48.31,49.0,47.13,47.24,2301797.0,47.6468,48.3274,46.483,46.5915,2301797.0
2024-03-05 10:30:00,47.2,47.35,46.55,47.17,1525510.0,46.5521,46.7,45.911,46.5225,1525510.0
2024-03-05 11:00:00,47.18,47.54,46.84,47.26,1079516.0,46.5323,46.8874,46.197,46.6113,1079516.0
2024-03-05 11:30:00,47.25,47.47,46.65,46.98,850944.0,46.6014,46.8184,46.0096,46.3351,850944.0
2024-03-05 12:00:00,46.98,47.26,46.76,47.24,516704.0,46.3351,46.6113,46.1181,46.5915,516704.0
2024-03-05 12:30:00,47.25,47.28,46.84,46.93,491842.0,46.6014,46.631,46.197,46.2858,491842.0
2024-03-05 13:00:00,46.94,46.95,46.16,46.36,834309.0,46.2956,46.3055,45.5264,45.7236,834309.0
2024-03-05 13:30:00,46.35,46.56,45.85,45.86,757411.0,45.7137,45.9209,45.2206,45.2305,757411.0
2024-03-05 14:00:00,45.85,46.21,45.83,46.17,459719.0,45.2206,45.5757,45.2009,45.5362,459719.0
2024-03-05 14:30:00,46.18,46.2,45.46,45.54,710789.0,45.5461,45.5658,44.836,44.9149,710789.0
2024-03-05 15:00:00,45.53,45.89,45.27,45.41,1024928.0,44.905,45.2601,44.6486,44.7866,1024928.0
2024-03-05 15:30:00,45.4,46.86,45.36,46.84,1864990.0,44.7768,46.2167,44.7373,46.197,1864990.0
2024-03-06 09:30:00,49.79,50.63,49.5,49.8,3081870.0,49.1065,49.935,48.8205,49.1164,3081870.0
2024-03-06 10:00:00,49.8,49.96,48.73,49.74,1831783.0,49.1164,49.2742,48.0611,49.0572,1831783.0
2024-03-06 10:30:00,49.75,50.59,49.52,50.56,1514325.0,49.0671,49.8955,48.8402,49.866,1514325.0
2024-03-06 11:00:00,50.56,50.97,50.43,50.68,2075894.0,49.866,50.2703,49.7377,49.9843,2075894.0
2024-03-06 11:30:00,50.68,51.19,50.09,51.05,1268904.0,49.9843,50.4873,49.4024,50.3492,1268904.0
2024-03-06 12:00:00,51.06,51.72,51.02,51.54,1394303.0,50.3591,51.01,50.3196,50.8325,1394303.0
2024-03-06 12:30:00,51.54,51.75,50.99,51.22,1253540.0,50.8325,51.0396,50.29,50.5169,1253540.0
2024-03-06 13:00:00,51.23,51.84,51.11,51.69,993187.0,50.5268,51.1284,50.4084,50.9804,993187.0
2024-03-06 13:30:00,51.69,51.72,50.34,50.92,1927713.0,50.9804,51.01,49.649,50.221,1927713.0
2024-03-06 14:00:00,50.91,51.01,49.96,50.89,1698494.0,50.2111,50.3098,49.2742,50.1914,1698494.0
2024-03-06 14:30:00,50.9,51.02,49.6,49.83,1150062.0,50.2013,50.3196,48.9191,49.146,1150062.0
2024-03-06 15:00:00,49.82,50.11,49.44,49.79,959602.0,49.1361,49.4221,48.7613,49.1065,959602.0
2024-03-06 15:30:00,49.83,50.3,49.22,50.21,1578218.0,49.146,49.6095,48.5443,49.5208,1578218.0
2024-03-07 09:30:00,52.15,53.63,52.1,53.34,4955434.0,51.4341,52.8938,51.3848,52.6078,4955434.0
2024-03-07 10:00:00,53.35,54.22,53.2,54.15,2303958.0,52.6177,53.4757,52.4697,53.4067,2303958.0
2024-03-07 10:30:00,54.14,54.66,53.92,54.38,1479058.0,53.3968,53.9097,53.1798,53.6335,1479058.0
2024-03-07 11:00:00,54.38,55.3,54.29,55.23,1263285.0,53.6335,54.5409,53.5447,54.4718,1263285.0
2024-03-07 11:30:00,55.22,55.49,54.84,55.45,1231383.0,54.462,54.7283,54.0872,54.6888,1231383.0
2024-03-07 12:00:00,55.46,56.06,55.36,55.79,1142484.0,54.6987,55.2905,54.6001,55.0242,1142484.0
2024-03-07 12:30:00,55.78,55.79,55.01,55.57,1068673.0,55.0143,55.0242,54.2549,54.8072,1068673.0
2024-03-07 13:00:00,55.57,55.65,55.27,55.56,534476.0,54.8072,54.8861,54.5113,54.7973,534476.0
2024-03-07 13:30:00,55.58,55.79,55.5,55.63,648316.0,54.817,55.0242,54.7381,54.8664,648316.0
2024-03-07 14:00:00,55.66,55.73,55.34,55.72,706171.0,54.8959,54.965,54.5803,54.9551,706171.0
2024-03-07 14:30:00,55.72,55.8,55.34,55.44,630293.0,54.9551,55.034,54.5803,54.679,630293.0
2024-03-07 15:00:00,55.43,55.47,54.76,55.01,1241686.0,54.6691,54.7085,54.0083,54.2549,1241686.0
2024-03-07 15:30:00,55.01,55.79,55.0,55.31,1159121.0,54.2549,55.0242,54.245,54.5507,1159121.0
2024-03-08 09:30:00,55.94,56.58,55.19,55.91,3586416.0,55.1721,55.8033,54.4324,55.1425,3586416.0
2024-03-08 10:00:00,55.93,56.88,55.71,56.8,1951261.0,55.1622,56.0992,54.9453,56.0203,1951261.0
2024-03-08 10:30:00,56.84,56.98,55.43,55.93,2246691.0,56.0597,56.1978,54.6691,55.1622,2246691.0
2024-03-08 11:00:00,55.93,55.99,51.6,51.69,4272095.0,55.1622,55.2214,50.8917,50.9804,4272095.0
2024-03-08 11:30:00,51.7,52.58,50.23,51.44,4025413.0,50.9903,51.8582,49.5405,50.7339,4025413.0
2024-03-08 12:00:00,51.43,52.03,50.6,51.54,1874523.0,50.724,51.3158,49.9054,50.8325,1874523.0
2024-03-08 12:30:00,51.57,51.78,49.5,49.64,1641560.0,50.8621,51.0692,48.8205,48.9586,1641560.0
2024-03-08 13:00:00,49.63,50.41,49.49,49.68,1271108.0,48.9487,49.718,48.8106,48.998,1271108.0
2024-03-08 13:30:00,49.66,49.81,48.8,49.27,866021.0,48.9783,49.1262,48.1301,48.5937,866021.0
2024-03-08 14:00:00,49.28,50.58,49.2,50.25,686991.0,48.6035,49.8857,48.5246,49.5602,686991.0
2024-03-08 14:30:00,50.25,51.33,50.25,50.66,631744.0,49.5602,50.6254,49.5602,49.9646,631744.0
2024-03-08 15:00:00,50.65,51.09,49.28,49.36,803707.0,49.9547,50.3887,48.6035,48.6824,803707.0
2024-03-08 15:30:00,49.35,49.91,48.83,48.83,1335562.0,48.6726,49.2249,48.1597,48.1597,1335562.0
2024-03-11 09:30:00,46.94,47.31,45.2,45.2,4215036.0,46.2956,46.6606,44.5795,44.5795,4215036.0
2024-03-11 10:00:00,45.2,46.65,45.1,46.48,1268225.0,44.5795,46.0096,44.4809,45.842,1268225.0
2024-03-11 10:30:00,46.48,47.79,46.4,47.43,1671594.0,45.842,47.134,45.7631,46.7789,1671594.0
2024-03-11 11:00:00,47.43,47.6,46.13,46.13,1059491.0,46.7789,46.9466,45.4968,45.4968,1059491.0
2024-03-11 11:30:00,46.13,46.88,45.95,46.85,1083421.0,45.4968,46.2365,45.3192,46.2069,1083421.0
2024-03-11 12:00:00,46.86,46.89,46.25,46.67,644803.0,46.2167,46.2463,45.6151,46.0293,644803.0
2024-03-11 12:30:00,46.71,47.14,46.68,46.95,558280.0,46.0688,46.4929,46.0392,46.3055,558280.0
2024-03-11 13:00:00,46.96,46.97,46.32,46.79,490633.0,46.3154,46.3252,45.6842,46.1477,490633.0
2024-03-11 13:30:00,46.79,46.89,46.03,46.32,541998.0,46.1477,46.2463,45.3981,45.6842,541998.0
2024-03-11 14:00:00,46.33,46.61,46.06,46.55,509464.0,45.694,45.9702,45.4277,45.911,509464.0
2024-03-11 14:30:00,46.56,46.99,46.21,46.65,735935.0,45.9209,46.345,45.5757,46.0096,735935.0
2024-03-11 15:00:00,46.65,46.65,46.0,46.18,747212.0,46.0096,46.0096,45.3685,45.5461,747212.0
2024-03-11 15:30:00,46.19,46.92,46.19,46.71,1923059.0,45.5559,46.2759,45.5559,46.0688,1923059.0
2024-03-12 09:30:00,48.44,48.76,46.01,47.61,3873267.0,47.7751,48.0907,45.3784,46.9564,3873267.0
2024-03-12 10:00:00,47.61,47.74,46.87,47.61,2121054.0,46.9564,47.0847,46.2266,46.9564,2121054.0
2024-03-12 10:30:00,47.62,49.05,47.62,48.71,2080782.0,46.9663,48.3767,46.9663,48.0413,2080782.0
2024-03-12 11:00:00,48.72,49.24,48.44,49.23,1450772.0,48.0512,48.5641,47.7751,48.5542,1450772.0
2024-03-12 11:30:00,49.22,49.26,48.34,48.74,1388279.0,48.5443,48.5838,47.6764,48.0709,1388279.0
2024-03-12 12:00:00,48.75,48.8,48.11,48.25,931373.0,48.0808,48.1301,47.4496,47.5877,931373.0
2024-03-12 12:30:00,48.25,48.38,47.39,47.76,1358842.0,47.5877,47.7159,46.7395,47.1044,1358842.0
2024-03-12 13:00:00,47.76,48.4,47.34,48.03,982898.0,47.1044,47.7356,46.6902,47.3707,982898.0
2024-03-12 13:30:00,48.03,48.29,47.76,48.07,645263.0,47.3707,47.6271,47.1044,47.4101,645263.0
2024-03-12 14:00:00,48.06,48.54,47.98,48.45,520967.0,47.4003,47.8737,47.3214,47.7849,520967.0
2024-03-12 14:30:00,48.45,48.62,47.99,48.47,744188.0,47.7849,47.9526,47.3312,47.8046,744188.0
2024-03-12 15:00:00,48.47,48.88,48.29,48.83,950543.0,47.8046,48.209,47.6271,48.1597,950543.0
2024-03-12 15:30:00,48.84,49.69,48.77,49.66,2020420.0,48.1696,49.0079,48.1005,48.9783,2020420.0
2024-03-13 09:30:00,47.89,48.04,46.78,46.83,2833931.0,47.2326,47.3805,46.1378,46.1872,2833931.0
2024-03-13 10:00:00,46.84,47.07,46.33,46.74,1546264.0,46.197,46.4239,45.694,46.0984,1546264.0
2024-03-13 10:30:00,46.73,47.13,46.28,46.49,1256740.0,46.0885,46.483,45.6447,45.8518,1256740.0
2024-03-13 11:00:00,46.49,46.78,45.6,45.66,1104449.0,45.8518,46.1378,44.974,45.0332,1104449.0
2024-03-13 11:30:00,45.67,45.93,45.1,45.81,1572297.0,45.0431,45.2995,44.4809,45.1812,1572297.0
2024-03-13 12:00:00,45.8,45.99,45.53,45.59,597250.0,45.1713,45.3587,44.905,44.9642,597250.0
2024-03-13 12:30:00,45.6,45.85,45.37,45.8,420688.0,44.974,45.2206,44.7472,45.1713,420688.0
2024-03-13 13:00:00,45.81,46.53,45.81,46.53,845593.0,45.1812,45.8913,45.1812,45.8913,845593.0
2024-03-13 13:30:00,46.52,46.72,46.07,46.3,493902.0,45.8814,46.0787,45.4376,45.6644,493902.0
2024-03-13 14:00:00,46.3,46.4,46.0,46.32,335829.0,45.6644,45.7631,45.3685,45.6842,335829.0
2024-03-13 14:30:00,46.32,46.78,46.32,46.52,505750.0,45.6842,46.1378,45.6842,45.8814,505750.0
2024-03-13 15:00:00,46.49,46.79,45.67,45.92,772184.0,45.8518,46.1477,45.0431,45.2896,772184.0
2024-03-13 15:30:00,45.93,46.25,45.66,45.95,1719206.0,45.2995,45.6151,45.0332,45.3192,1719206.0
2024-03-14 09:30:00,45.58,46.34,43.89,44.15,2897796.0,44.9543,45.7039,43.2875,43.5439,2897796.0
2024-03-14 10:00:00,44.15,44.94,43.71,44.75,1241319.0,43.5439,44.3231,43.11,44.1357,1241319.0
2024-03-14 10:30:00,44.75,45.05,44.21,44.43,1064780.0,44.1357,44.4316,43.6031,43.8201,1064780.0
2024-03-14 11:00:00,44.44,44.71,43.58,43.73,1501580.0,43.83,44.0963,42.9818,43.1297,1501580.0
2024-03-14 11:30:00,43.74,44.29,43.61,44.23,899519.0,43.1396,43.682,43.0114,43.6228,899519.0
2024-03-14 12:00:00,44.23,44.35,43.5,44.04,935779.0,43.6228,43.7412,42.9029,43.4355,935779.0
2024-03-14 12:30:00,44.05,44.34,43.65,43.72,624553.0,43.4453,43.7313,43.0508,43.1198,624553.0
2024-03-14 13:00:00,43.69,43.76,43.18,43.4,691949.0,43.0903,43.1593,42.5873,42.8042,691949.0
2024-03-14 13:30:00,43.4,43.97,43.17,43.97,515799.0,42.8042,43.3664,42.5774,43.3664,515799.0
2024-03-14 14:00:00,43.97,44.26,43.81,43.95,518435.0,43.3664,43.6524,43.2086,43.3467,518435.0
2024-03-14 14:30:00,43.95,44.08,43.41,43.43,351516.0,43.3467,43.4749,42.8141,42.8338,351516.0
2024-03-14 15:00:00,43.43,43.43,42.26,42.53,1093004.0,42.8338,42.8338,41.6799,41.9462,1093004.0
2024-03-14 15:30:00,42.53,43.63,42.18,43.53,1330575.0,41.9462,43.0311,41.601,42.9325,1330575.0
2024-03-15 09:30:00,41.66,43.12,41.63,42.5,2683399.0,41.0881,42.5281,41.0585,41.9166,2683399.0
2024-03-15 10:00:00,42.47,43.32,41.8,43.15,1545402.0,41.887,42.7253,41.2262,42.5577,1545402.0
2024-03-15 10:30:00,43.18,44.13,43.12,43.28,1482604.0,42.5873,43.5242,42.5281,42.6859,1482604.0
2024-03-15 11:00:00,43.3,43.54,42.88,43.21,1116180.0,42.7056,42.9423,42.2914,42.6168,1116180.0
2024-03-15 11:30:00,43.21,43.3,42.86,43.06,933945.0,42.6168,42.7056,42.2717,42.4689,933945.0
2024-03-15 12:00:00,43.05,43.28,42.69,43.01,1110833.0,42.459,42.6859,42.104,42.4196,1110833.0
2024-03-15 12:30:00,43.01,43.55,42.85,42.88,1146653.0,42.4196,42.9522,42.2618,42.2914,1146653.0
2024-03-15 13:00:00,42.88,43.46,42.79,43.15,700457.0,42.2914,42.8634,42.2026,42.5577,700457.0
2024-03-15 13:30:00,43.16,43.43,43.05,43.38,483405.0,42.5675,42.8338,42.459,42.7845,483405.0
2024-03-15 14:00:00,43.37,43.55,42.96,43.09,602699.0,42.7746,42.9522,42.3703,42.4985,602699.0
2024-03-15 14:30:00,43.09,43.38,43.06,43.26,531134.0,42.4985,42.7845,42.4689,42.6662,531134.0
2024-03-15 15:00:00,43.26,43.43,42.93,43.24,779156.0,42.6662,42.8338,42.3407,42.6464,779156.0
2024-03-15 15:30:00,43.24,43.28,42.59,42.67,1332020.0,42.6464,42.6859,42.0054,42.0843,1332020.0
2024-03-18 09:30:00,44.83,45.26,43.83,43.97,2681707.0,44.2146,44.6387,43.2283,43.3664,2681707.0
2024-03-18 10:00:00,43.97,44.59,43.72,44.14,985903.0,43.3664,43.9779,43.1198,43.5341,985903.0
2024-03-18 10:30:00,44.15,44.23,43.77,43.87,779814.0,43.5439,43.6228,43.1692,43.2678,779814.0
2024-03-18 11:00:00,43.89,43.96,42.87,43.11,980433.0,43.2875,43.3566,42.2815,42.5182,980433.0
2024-03-18 11:30:00,43.12,43.42,42.68,43.18,778264.0,42.5281,42.824,42.0941,42.5873,778264.0
2024-03-18 12:00:00,43.19,43.43,42.88,43.16,618626.0,42.5971,42.8338,42.2914,42.5675,618626.0
2024-03-18 12:30:00,43.15,43.27,42.47,42.53,672373.0,42.5577,42.676,41.887,41.9462,672373.0
2024-03-18 13:00:00,42.52,43.0,42.34,42.97,679297.0,41.9363,42.4097,41.7588,42.3801,679297.0
2024-03-18 13:30:00,42.98,43.11,42.68,42.96,433116.0,42.39,42.5182,42.0941,42.3703,433116.0
2024-03-18 14:00:00,42.97,43.34,42.78,43.31,526985.0,42.3801,42.7451,42.1927,42.7155,526985.0
2024-03-18 14:30:00,43.31,43.48,42.96,43.19,541115.0,42.7155,42.8831,42.3703,42.5971,541115.0
2024-03-18 15:00:00,43.19,43.37,42.97,43.07,492711.0,42.5971,42.7746,42.3801,42.4788,492711.0
2024-03-18 15:30:00,43.08,43.26,42.37,42.49,875515.0,42.4886,42.6662,41.7884,41.9067,875515.0
2024-03-19 09:30:00,40.64,41.2,39.4,39.61,3443653.0,40.1163,40.6691,38.8923,39.0996,3443653.0
2024-03-19 10:00:00,39.62,40.01,38.98,39.02,1688148.0,39.1094,39.4944,38.4777,38.5172,1688148.0
2024-03-19 10:30:00,39.01,40.01,38.95,39.65,1228495.0,38.5073,39.4944,38.4481,39.139,1228495.0
2024-03-19 11:00:00,39.68,39.97,39.37,39.67,676847.0,39.1687,39.4549,38.8627,39.1588,676847.0
2024-03-19 11:30:00,39.67,40.08,39.64,39.93,653068.0,39.1588,39.5635,39.1292,39.4154,653068.0
2024-03-19 12:00:00,39.94,40.79,39.88,40.66,953827.0,39.4253,40.2644,39.3661,40.136,953827.0
2024-03-19 12:30:00,40.67,41.95,40.67,41.45,1022050.0,40.1459,41.4094,40.1459,40.9158,1022050.0
2024-03-19 13:00:00,41.46,41.84,41.2,41.53,717688.0,40.9257,41.3008,40.6691,40.9948,717688.0
2024-03-19 13:30:00,41.54,41.75,41.21,41.45,460216.0,41.0047,41.212,40.6789,40.9158,460216.0
2024-03-19 14:00:00,41.46,41.84,41.27,41.62,798236.0,40.9257,41.3008,40.7382,41.0837,798236.0
2024-03-19 14:30:00,41.62,41.88,41.38,41.52,501027.0,41.0837,41.3403,40.8467,40.9849,501027.0
2024-03-19 15:00:00,41.52,41.64,40.68,40.87,599725.0,40.9849,41.1034,40.1558,40.3433,599725.0
2024-03-19 15:30:00,40.86,41.41,40.79,41.34,1107261.0,40.3334,40.8764,40.2644,40.8073,1107261.0
2024-03-20 09:30:00,41.59,41.85,40.88,41.32,1325928.0,41.054,41.3107,40.3532,40.7875,1325928.0
2024-03-20 10:00:00,41.33,41.55,41.13,41.46,578048.0,40.7974,41.0146,40.6,40.9257,578048.0
2024-03-20 10:30:00,41.46,41.53,41.02,41.27,559263.0,40.9257,40.9948,40.4914,40.7382,559263.0
2024-03-20 11:00:00,41.29,41.59,41.23,41.52,508311.0,40.7579,41.054,40.6987,40.9849,508311.0
2024-03-20 11:30:00,41.53,41.61,41.18,41.36,635537.0,40.9948,41.0738,40.6493,40.827,635537.0
2024-03-20 12:00:00,41.34,41.41,40.93,41.26,702549.0,40.8073,40.8764,40.4025,40.7283,702549.0
2024-03-20 12:30:00,41.25,41.31,40.96,41.11,426231.0,40.7184,40.7777,40.4322,40.5802,426231.0
2024-03-20 13:00:00,41.12,41.16,40.77,40.82,372302.0,40.5901,40.6296,40.2446,40.294,372302.0
2024-03-20 13:30:00,40.81,41.05,40.63,41.04,422727.0,40.2841,40.521,40.1064,40.5111,422727.0
2024-03-20 14:00:00,41.05,42.49,41.05,41.93,2063261.0,40.521,41.9424,40.521,41.3897,2063261.0
2024-03-20 14:30:00,41.94,42.54,40.95,42.18,2470022.0,41.3995,41.9918,40.4223,41.6364,2470022.0
2024-03-20 15:00:00,42.19,43.43,42.19,43.42,2342905.0,41.6463,42.8703,41.6463,42.8605,2342905.0
2024-03-20 15:30:00,43.42,43.79,42.9,43.45,2554431.0,42.8605,43.2257,42.3472,42.8901,2554431.0
2024-03-21 09:30:00,47.65,47.77,46.63,47.14,3295059.0,47.0359,47.1544,46.0291,46.5325,3295059.0
2024-03-21 10:00:00,47.14,47.99,47.02,47.68,1401413.0,46.5325,47.3716,46.4141,47.0656,1401413.0
2024-03-21 10:30:00,47.69,48.07,47.33,47.79,1052605.0,47.0754,47.4505,46.7201,47.1741,1052605.0
2024-03-21 11:00:00,47.8,48.11,47.46,48.01,924431.0,47.184,47.49,46.8484,47.3913,924431.0
2024-03-21 11:30:00,48.01,48.75,47.89,48.42,888150.0,47.3913,48.1218,47.2729,47.796,888150.0
2024-03-21 12:00:00,48.44,48.67,48.28,48.62,531590.0,47.8158,48.0428,47.6578,47.9934,531590.0
2024-03-21 12:30:00,48.62,48.74,48.33,48.52,490684.0,47.9934,48.1119,47.7072,47.8947,490684.0
2024-03-21 13:00:00,48.52,48.52,48.04,48.22,536724.0,47.8947,47.8947,47.4209,47.5986,536724.0
2024-03-21 13:30:00,48.21,48.21,47.34,47.43,593820.0,47.5887,47.5887,46.7299,46.8188,593820.0
2024-03-21 14:00:00,47.42,47.43,46.67,47.11,763683.0,46.8089,46.8188,46.0686,46.5029,763683.0
2024-03-21 14:30:00,47.11,47.12,46.07,46.31,755622.0,46.5029,46.5128,45.4763,45.7132,755622.0
2024-03-21 15:00:00,46.31,46.9,46.2,46.68,509050.0,45.7132,46.2956,45.6046,46.0784,509050.0
2024-03-21 15:30:00,46.68,46.8,46.29,46.29,916142.0,46.0784,46.1969,45.6935,45.6935,916142.0
2024-03-22 09:30:00,45.66,46.55,45.51,46.1,1537691.0,45.0716,45.9501,44.9235,45.5059,1537691.0
2024-03-22 10:00:00,46.11,46.41,45.67,45.97,1024364.0,45.5158,45.8119,45.0815,45.3776,1024364.0
2024-03-22 10:30:00,45.98,46.08,45.26,45.45,830423.0,45.3875,45.4862,44.6767,44.8643,830423.0
2024-03-22 11:00:00,45.47,46.46,45.42,46.38,831803.0,44.884,45.8613,44.8347,45.7823,831803.0
2024-03-22 11:30:00,46.4,46.63,46.12,46.36,651561.0,45.8021,46.0291,45.5257,45.7626,651561.0
2024-03-22 12:00:00,46.38,46.38,46.0,46.27,404261.0,45.7823,45.7823,45.4072,45.6737,404261.0
2024-03-22 12:30:00,46.28,46.79,46.02,46.71,719034.0,45.6836,46.187,45.427,46.1081,719034.0
2024-03-22 13:00:00,46.72,47.48,46.69,47.32,969215.0,46.1179,46.8681,46.0883,46.7102,969215.0
2024-03-22 13:30:00,47.33,47.5,47.13,47.36,463993.0,46.7201,46.8879,46.5226,46.7497,463993.0
2024-03-22 14:00:00,47.36,47.36,46.59,46.95,544893.0,46.7497,46.7497,45.9896,46.345,544893.0
2024-03-22 14:30:00,46.96,46.96,46.6,46.83,360684.0,46.3548,46.3548,45.9995,46.2265,360684.0
2024-03-22 15:00:00,46.82,46.83,46.05,46.19,814618.0,46.2166,46.2265,45.4566,45.5948,814618.0
2024-03-22 15:30:00,46.18,46.67,46.02,46.41,1018910.0,45.5849,46.0686,45.427,45.8119,1018910.0
2024-03-25 09:30:00,44.46,45.65,44.14,45.29,2167988.0,43.8871,45.0617,43.5712,44.7064,2167988.0
2024-03-25 10:00:00,45.27,46.43,45.18,46.14,1364984.0,44.6866,45.8317,44.5978,45.5454,1364984.0
2024-03-25 10:30:00,46.17,46.54,45.92,46.53,950287.0,45.575,45.9403,45.3282,45.9304,950287.0
2024-03-25 11:00:00,46.53,47.07,46.46,46.8,878108.0,45.9304,46.4634,45.8613,46.1969,878108.0
2024-03-25 11:30:00,46.8,47.17,46.49,46.52,656436.0,46.1969,46.5621,45.8909,45.9205,656436.0
2024-03-25 12:00:00,46.51,46.51,46.04,46.31,620920.0,45.9106,45.9106,45.4467,45.7132,620920.0
2024-03-25 12:30:00,46.32,46.58,46.15,46.38,390598.0,45.7231,45.9797,45.5553,45.7823,390598.0
2024-03-25 13:00:00,46.41,46.72,46.27,46.66,283372.0,45.8119,46.1179,45.6737,46.0587,283372.0
2024-03-25 13:30:00,46.67,46.79,46.57,46.74,263157.0,46.0686,46.187,45.9699,46.1377,263157.0
2024-03-25 14:00:00,46.74,47.07,46.69,46.94,390220.0,46.1377,46.4634,46.0883,46.3351,390220.0
2024-03-25 14:30:00,46.94,47.02,46.72,46.89,264566.0,46.3351,46.4141,46.1179,46.2857,264566.0
2024-03-25 15:00:00,46.89,46.93,46.05,46.2,546654.0,46.2857,46.3252,45.4566,45.6046,546654.0
2024-03-25 15:30:00,46.19,46.54,45.85,45.87,1271030.0,45.5948,45.9403,45.2591,45.2789,1271030.0
2024-03-26 09:30:00,46.82,47.36,46.54,47.01,1858858.0,46.2166,46.7497,45.9403,46.4042,1858858.0
2024-03-26 10:00:00,47.02,47.32,46.17,46.2,1470439.0,46.4141,46.7102,45.575,45.6046,1470439.0
2024-03-26 10:30:00,46.21,46.22,45.65,46.08,1316065.0,45.6145,45.6244,45.0617,45.4862,1316065.0
2024-03-26 11:00:00,46.08,46.46,45.98,46.09,818044.0,45.4862,45.8613,45.3875,45.4961,818044.0
2024-03-26 11:30:00,46.1,46.25,45.8,46.22,623795.0,45.5059,45.654,45.2098,45.6244,623795.0
2024-03-26 12:00:00,46.23,46.33,45.79,46.1,556738.0,45.6342,45.733,45.1999,45.5059,556738.0
2024-03-26 12:30:00,46.09,46.09,45.69,45.81,541943.0,45.4961,45.4961,45.1012,45.2197,541943.0
2024-03-26 13:00:00,45.82,46.09,45.64,46.07,490567.0,45.2295,45.4961,45.0519,45.4763,490567.0
2024-03-26 13:30:00,46.06,46.14,45.78,45.89,434578.0,45.4664,45.5454,45.19,45.2986,434578.0
2024-03-26 14:00:00,45.88,46.22,45.88,46.21,296230.0,45.2888,45.6244,45.2888,45.6145,296230.0
2024-03-26 14:30:00,46.21,46.26,46.02,46.17,244483.0,45.6145,45.6639,45.427,45.575,244483.0
2024-03-26 15:00:00,46.18,46.18,45.42,45.54,486328.0,45.5849,45.5849,44.8347,44.9531,486328.0
2024-03-26 15:30:00,45.55,45.56,44.89,44.93,2008157.0,44.963,44.9729,44.3115,44.351,2008157.0
2024-03-27 09:30:00,46.23,46.41,44.67,44.68,1995582.0,45.6342,45.8119,44.0944,44.1042,1995582.0
2024-03-27 10:00:00,44.68,45.02,43.92,44.82,2008234.0,44.1042,44.4398,43.354,44.2424,2008234.0
2024-03-27 10:30:00,44.83,45.51,44.83,45.26,1041074.0,44.2523,44.9235,44.2523,44.6767,1041074.0
2024-03-27 11:00:00,45.26,45.37,45.0,45.12,569867.0,44.6767,44.7853,44.4201,44.5386,569867.0
2024-03-27 11:30:00,45.13,45.36,44.88,45.14,606110.0,44.5484,44.7755,44.3016,44.5583,606110.0
2024-03-27 12:00:00,45.15,45.55,45.06,45.5,628391.0,44.5682,44.963,44.4793,44.9137,628391.0
2024-03-27 12:30:00,45.51,45.97,45.46,45.96,636573.0,44.9235,45.3776,44.8742,45.3677,636573.0
2024-03-27 13:00:00,45.96,46.03,45.52,45.73,872763.0,45.3677,45.4368,44.9334,45.1407,872763.0
2024-03-27 13:30:00,45.73,46.09,45.72,45.99,604568.0,45.1407,45.4961,45.1308,45.3973,604568.0
2024-03-27 14:00:00,46.0,46.17,45.7,46.15,528180.0,45.4072,45.575,45.1111,45.5553,528180.0
2024-03-27 14:30:00,46.16,46.21,45.58,45.71,397826.0,45.5651,45.6145,44.9926,45.1209,397826.0
2024-03-27 15:00:00,45.71,45.82,45.27,45.64,598551.0,45.1209,45.2295,44.6866,45.0519,598551.0
2024-03-27 15:30:00,45.62,46.53,45.56,46.53,1714941.0,45.0321,45.9304,44.9729,45.9304,1714941.0
2024-03-28 09:30:00,46.38,47.3,46.01,46.58,1382147.0,45.7823,46.6905,45.4171,45.9797,1382147.0
2024-03-28 10:00:00,46.59,47.13,46.13,46.49,892662.0,45.9896,46.5226,45.5355,45.8909,892662.0
2024-03-28 10:30:00,46.5,46.95,46.48,46.63,641608.0,45.9008,46.345,45.881,46.0291,641608.0
2024-03-28 11:00:00,46.63,46.95,46.38,46.92,416309.0,46.0291,46.345,45.7823,46.3154,416309.0
2024-03-28 11:30:00,46.91,47.09,46.75,47.0,454059.0,46.3055,46.4832,46.1475,46.3943,454059.0
2024-03-28 12:00:00,46.99,47.02,46.45,46.75,411606.0,46.3845,46.4141,45.8514,46.1475,411606.0
2024-03-28 12:30:00,46.76,46.78,46.44,46.52,268502.0,46.1574,46.1772,45.8415,45.9205,268502.0
2024-03-28 13:00:00,46.51,46.55,46.17,46.28,282358.0,45.9106,45.9501,45.575,45.6836,282358.0
2024-03-28 13:30:00,46.29,46.48,46.21,46.28,264403.0,45.6935,45.881,45.6145,45.6836,264403.0
2024-03-28 14:00:00,46.28,46.41,46.02,46.37,466795.0,45.6836,45.8119,45.427,45.7724,466795.0
2024-03-28 14:30:00,46.38,46.57,46.15,46.53,344326.0,45.7823,45.9699,45.5553,45.9304,344326.0
2024-03-28 15:00:00,46.53,46.64,46.21,46.55,459398.0,45.9304,46.039,45.6145,45.9501,459398.0
2024-03-28 15:30:00,46.56,46.75,46.27,46.53,1157468.0,45.96,46.1475,45.6737,45.9304,1157468.0
2024-04-01 09:30:00,46.73,49.99,46.73,49.65,3798334.0,46.1278,49.3458,46.1278,49.0102,3798334.0
2024-04-01 10:00:00,49.63,49.86,48.64,48.81,1623757.0,48.9904,49.2175,48.0132,48.181,1623757.0
2024-04-01 10:30:00,48.83,49.0,47.85,48.32,1106025.0,48.2007,48.3686,47.2334,47.6973,1106025.0
2024-04-01 11:00:00,48.32,48.35,47.44,48.1,863249.0,47.6973,47.7269,46.8287,47.4801,863249.0
2024-04-01 11:30:00,48.1,48.2,47.73,47.79,728778.0,47.4801,47.5789,47.1149,47.1741,728778.0
2024-04-01 12:00:00,47.79,48.6,47.66,48.58,565333.0,47.1741,47.9737,47.0458,47.954,565333.0
2024-04-01 12:30:00,48.6,48.67,48.16,48.21,455233.0,47.9737,48.0428,47.5394,47.5887,455233.0
2024-04-01 13:00:00,48.21,48.23,47.46,47.81,442628.0,47.5887,47.6085,46.8484,47.1939,442628.0
2024-04-01 13:30:00,47.82,48.1,47.8,47.99,248491.0,47.2038,47.4801,47.184,47.3716,248491.0
2024-04-01 14:00:00,47.98,48.01,47.71,47.91,263319.0,47.3617,47.3913,47.0952,47.2926,263319.0
2024-04-01 14:30:00,47.88,48.12,47.74,47.81,221361.0,47.263,47.4999,47.1248,47.1939,221361.0
2024-04-01 15:00:00,47.8,48.06,47.55,47.8,349390.0,47.184,47.4407,46.9372,47.184,349390.0
2024-04-01 15:30:00,47.8,48.19,47.54,48.04,965948.0,47.184,47.569,46.9274,47.4209,965948.0
2024-04-02 09:30:00,45.83,46.0,44.74,45.12,2300448.0,45.2394,45.4072,44.1634,44.5386,2300448.0
2024-04-02 10:00:00,45.13,45.43,44.38,44.96,1419732.0,44.5484,44.8446,43.8081,44.3806,1419732.0
2024-04-02 10:30:00,44.96,45.11,44.55,44.6,688486.0,44.3806,44.5287,43.9759,44.0253,688486.0
2024-04-02 11:00:00,44.61,45.19,44.49,45.05,788719.0,44.0351,44.6076,43.9167,44.4695,788719.0
2024-04-02 11:30:00,45.05,45.18,44.47,44.48,738146.0,44.4695,44.5978,43.8969,43.9068,738146.0
2024-04-02 12:00:00,44.49,44.71,44.44,44.61,420131.0,43.9167,44.1338,43.8673,44.0351,420131.0
2024-04-02 12:30:00,44.61,44.95,44.57,44.94,423290.0,44.0351,44.3707,43.9956,44.3609,423290.0
2024-04-02 13:00:00,44.96,45.13,44.72,44.89,270323.0,44.3806,44.5484,44.1437,44.3115,270323.0
2024-04-02 13:30:00,44.9,45.14,44.82,44.93,212045.0,44.3214,44.5583,44.2424,44.351,212045.0
2024-04-02 14:00:00,44.92,45.35,44.92,45.28,262977.0,44.3411,44.7656,44.3411,44.6965,262977.0
2024-04-02 14:30:00,45.28,45.53,45.18,45.31,343884.0,44.6965,44.9433,44.5978,44.7261,343884.0
2024-04-02 15:00:00,45.3,45.63,45.12,45.44,371491.0,44.7162,45.042,44.5386,44.8544,371491.0
2024-04-02 15:30:00,45.45,46.15,45.39,45.85,1055624.0,44.8643,45.5553,44.8051,45.2591,1055624.0
2024-04-03 09:30:00,44.28,45.15,44.23,44.74,1285069.0,43.7094,44.5682,43.66,44.1634,1285069.0
2024-04-03 10:00:00,44.75,47.01,44.75,46.89,1731096.0,44.1733,46.4042,44.1733,46.2857,1731096.0
2024-04-03 10:30:00,46.9,47.18,46.65,46.75,798487.0,46.2956,46.572,46.0488,46.1475,798487.0
2024-04-03 11:00:00,46.76,46.99,46.52,46.86,573831.0,46.1574,46.3845,45.9205,46.2561,573831.0
2024-04-03 11:30:00,46.86,47.0,46.4,46.52,461317.0,46.2561,46.3943,45.8021,45.9205,461317.0
2024-04-03 12:00:00,46.52,46.65,46.09,46.65,695667.0,45.9205,46.0488,45.4961,46.0488,695667.0
2024-04-03 12:30:00,46.64,46.88,46.16,46.74,613216.0,46.039,46.2759,45.5651,46.1377,613216.0
2024-04-03 13:00:00,46.74,46.93,46.66,46.9,266983.0,46.1377,46.3252,46.0587,46.2956,266983.0
2024-04-03 13:30:00,46.93,46.94,46.62,46.73,164543.0,46.3252,46.3351,46.0192,46.1278,164543.0
2024-04-03 14:00:00,46.73,46.93,46.58,46.65,197923.0,46.1278,46.3252,45.9797,46.0488,197923.0
2024-04-03 14:30:00,46.64,46.81,46.33,46.43,203134.0,46.039,46.2068,45.733,45.8317,203134.0
2024-04-03 15:00:00,46.42,46.43,45.43,45.71,504069.0,45.8218,45.8317,44.8446,45.1209,504069.0
2024-04-03 15:30:00,45.68,46.23,45.52,46.2,689827.0,45.0913,45.6342,44.9334,45.6046,689827.0
2024-04-04 09:30:00,48.07,48.48,47.26,47.45,2235157.0,47.4505,47.8553,46.651,46.8385,2235157.0
2024-04-04 10:00:00,47.48,48.02,47.12,47.51,734871.0,46.8681,47.4012,46.5128,46.8978,734871.0
2024-04-04 10:30:00,47.51,47.56,47.12,47.24,588178.0,46.8978,46.9471,46.5128,46.6312,588178.0
2024-04-04 11:00:00,47.24,47.3,46.58,46.85,677584.0,46.6312,46.6905,45.9797,46.2463,677584.0
2024-04-04 11:30:00,46.86,47.32,46.84,47.32,455833.0,46.2561,46.7102,46.2364,46.7102,455833.0
2024-04-04 12:00:00,47.33,47.59,47.24,47.42,446427.0,46.7201,46.9767,46.6312,46.8089,446427.0
2024-04-04 12:30:00,47.42,47.52,47.25,47.4,221689.0,46.8089,46.9076,46.6411,46.7892,221689.0
2024-04-04 13:00:00,47.41,47.47,47.17,47.34,194516.0,46.799,46.8583,46.5621,46.7299,194516.0
2024-04-04 13:30:00,47.34,47.38,46.98,47.12,379852.0,46.7299,46.7694,46.3746,46.5128,379852.0
2024-04-04 14:00:00,47.1,47.13,45.13,45.22,1313974.0,46.493,46.5226,44.5484,44.6373,1313974.0
2024-04-04 14:30:00,45.2,45.2,43.52,43.73,2267966.0,44.6175,44.6175,42.9592,43.1665,2267966.0
2024-04-04 15:00:00,43.71,43.71,42.02,42.03,3460516.0,43.1467,43.1467,41.4785,41.4884,3460516.0
2024-04-04 15:30:00,42.02,43.09,41.98,42.24,4084195.0,41.4785,42.5347,41.439,41.6957,4084195.0
2024-04-05 09:30:00,42.7,43.57,41.94,43.01,2168459.0,42.1497,43.0085,41.3995,42.4557,2168459.0
2024-04-05 10:00:00,43.02,43.49,42.63,42.8,1240251.0,42.4656,42.9296,42.0806,42.2484,1240251.0
2024-04-05 10:30:00,42.82,43.9,42.72,43.89,916525.0,42.2682,43.3343,42.1695,43.3244,916525.0
2024-04-05 11:00:00,43.89,43.98,43.04,43.52,830686.0,43.3244,43.4132,42.4854,42.9592,830686.0
2024-04-05 11:30:00,43.51,44.21,43.4,44.1,837333.0,42.9493,43.6403,42.8407,43.5317,837333.0
2024-04-05 12:00:00,44.1,44.25,43.88,43.92,787457.0,43.5317,43.6798,43.3145,43.354,787457.0
2024-04-05 12:30:00,43.94,44.52,43.75,44.44,748858.0,43.3738,43.9463,43.1862,43.8673,748858.0
2024-04-05 13:00:00,44.44,44.5,43.95,44.17,710923.0,43.8673,43.9265,43.3836,43.6008,710923.0
2024-04-05 13:30:00,44.18,44.41,43.51,43.58,737822.0,43.6107,43.8377,42.9493,43.0184,737822.0
2024-04-05 14:00:00,43.58,44.02,43.18,43.42,1155639.0,43.0184,43.4527,42.6236,42.8605,1155639.0
2024-04-05 14:30:00,43.43,43.85,43.13,43.29,1136095.0,42.8703,43.2849,42.5742,42.7321,1136095.0
2024-04-05 15:00:00,43.3,43.55,43.18,43.46,877874.0,42.742,42.9888,42.6236,42.8999,877874.0
2024-04-05 15:30:00,43.45,43.87,43.39,43.72,1031011.0,42.8901,43.3047,42.8308,43.1566,1031011.0
2024-04-08 09:30:00,44.52,44.68,43.51,44.03,1516745.0,43.9463,44.1042,42.9493,43.4626,1516745.0
2024-04-08 10:00:00,44.04,44.66,43.82,44.63,856275.0,43.4725,44.0845,43.2553,44.0549,856275.0
2024-04-08 10:30:00,44.63,45.18,44.63,44.78,897890.0,44.0549,44.5978,44.0549,44.2029,897890.0
2024-04-08 11:00:00,44.77,44.87,44.31,44.45,329834.0,44.1931,44.2918,43.739,43.8772,329834.0
2024-04-08 11:30:00,44.43,44.43,43.86,44.09,390554.0,43.8574,43.8574,43.2948,43.5218,390554.0
2024-04-08 12:00:00,44.07,44.07,43.52,43.81,419425.0,43.5021,43.5021,42.9592,43.2454,419425.0
2024-04-08 12:30:00,43.8,44.26,43.75,44.24,242505.0,43.2356,43.6896,43.1862,43.6699,242505.0
2024-04-08 13:00:00,44.23,44.27,43.97,44.27,248659.0,43.66,43.6995,43.4034,43.6995,248659.0
2024-04-08 13:30:00,44.27,44.27,43.87,44.14,189742.0,43.6995,43.6995,43.3047,43.5712,189742.0
2024-04-08 14:00:00,44.15,44.33,44.06,44.19,181571.0,43.5811,43.7587,43.4922,43.6205,181571.0
2024-04-08 14:30:00,44.19,44.31,43.97,44.31,134586.0,43.6205,43.739,43.4034,43.739,134586.0
2024-04-08 15:00:00,44.32,44.32,44.0,44.13,179466.0,43.7489,43.7489,43.433,43.5613,179466.0
2024-04-08 15:30:00,44.12,44.33,43.81,44.01,617636.0,43.5514,43.7587,43.2454,43.4429,617636.0
2024-04-09 09:30:00,45.37,45.85,44.78,44.91,2269205.0,44.7853,45.2591,44.2029,44.3313,2269205.0
2024-04-09 10:00:00,44.92,45.33,44.22,44.27,1192574.0,44.3411,44.7458,43.6502,43.6995,1192574.0
2024-04-09 10:30:00,44.27,44.28,43.17,43.75,1890236.0,43.6995,43.7094,42.6137,43.1862,1890236.0
2024-04-09 11:00:00,43.75,44.25,43.59,43.91,1143483.0,43.1862,43.6798,43.0283,43.3441,1143483.0
2024-04-09 11:30:00,43.9,44.61,43.69,44.42,1033654.0,43.3343,44.0351,43.127,43.8476,1033654.0
2024-04-09 12:00:00,44.41,44.77,44.32,44.52,657567.0,43.8377,44.1931,43.7489,43.9463,657567.0
2024-04-09 12:30:00,44.53,44.81,44.34,44.38,494504.0,43.9562,44.2325,43.7686,43.8081,494504.0
2024-04-09 13:00:00,44.36,44.57,44.16,44.45,489842.0,43.7883,43.9956,43.5909,43.8772,489842.0
2024-04-09 13:30:00,44.45,44.63,44.27,44.29,448260.0,43.8772,44.0549,43.6995,43.7192,448260.0
2024-04-09 14:00:00,44.29,44.64,44.12,44.52,537400.0,43.7192,44.0647,43.5514,43.9463,537400.0
2024-04-09 14:30:00,44.52,44.59,44.29,44.52,469032.0,43.9463,44.0154,43.7192,43.9463,469032.0
2024-04-09 15:00:00,44.51,45.17,44.05,45.15,1342058.0,43.9364,44.5879,43.4823,44.5682,1342058.0
2024-04-09 15:30:00,45.14,45.41,44.63,45.41,2210731.0,44.5583,44.8248,44.0549,44.8248,2210731.0
2024-04-10 09:30:00,43.13,44.76,42.85,44.4,2878738.0,42.5742,44.1832,42.2978,43.8278,2878738.0
2024-04-10 10:00:00,44.34,44.57,43.74,44.12,1397971.0,43.7686,43.9956,43.1763,43.5514,1397971.0
2024-04-10 10:30:00,44.14,44.37,43.16,43.4,782118.0,43.5712,43.7982,42.6038,42.8407,782118.0
2024-04-10 11:00:00,43.4,43.67,43.07,43.67,587721.0,42.8407,43.1072,42.515,43.1072,587721.0
2024-04-10 11:30:00,43.69,43.69,43.03,43.08,331079.0,43.127,43.127,42.4755,42.5248,331079.0
2024-04-10 12:00:00,43.07,43.15,42.63,42.95,659724.0,42.515,42.5939,42.0806,42.3965,659724.0
2024-04-10 12:30:00,42.96,43.23,42.83,43.09,289062.0,42.4064,42.6729,42.2781,42.5347,289062.0
2024-04-10 13:00:00,43.09,43.34,42.42,42.77,790705.0,42.5347,42.7815,41.8733,42.2188,790705.0
2024-04-10 13:30:00,42.77,42.99,42.25,42.63,788295.0,42.2188,42.436,41.7055,42.0806,788295.0
2024-04-10 14:00:00,42.64,42.92,42.35,42.43,597922.0,42.0905,42.3669,41.8042,41.8832,597922.0
2024-04-10 14:30:00,42.45,42.79,42.27,42.28,351245.0,41.903,42.2386,41.7253,41.7352,351245.0
2024-04-10 15:00:00,42.29,43.2,42.2,42.84,535954.0,41.745,42.6433,41.6562,42.2879,535954.0
2024-04-10 15:30:00,42.84,43.37,42.64,43.02,1122905.0,42.2879,42.8111,42.0905,42.4656,1122905.0
2024-04-11 09:30:00,43.71,43.86,43.15,43.69,1700066.0,43.1467,43.2948,42.5939,43.127,1700066.0
2024-04-11 10:00:00,43.75,43.96,42.66,43.26,1374797.0,43.1862,43.3935,42.1103,42.7025,1374797.0
2024-04-11 10:30:00,43.27,43.84,43.17,43.51,642065.0,42.7124,43.275,42.6137,42.9493,642065.0
2024-04-11 11:00:00,43.52,43.88,43.52,43.65,438184.0,42.9592,43.3145,42.9592,43.0875,438184.0
2024-04-11 11:30:00,43.65,44.08,43.59,44.03,637938.0,43.0875,43.512,43.0283,43.4626,637938.0
2024-04-11 12:00:00,44.05,44.11,43.63,43.68,487046.0,43.4823,43.5416,43.0678,43.1171,487046.0
2024-04-11 12:30:00,43.69,44.1,43.62,43.89,593447.0,43.127,43.5317,43.0579,43.3244,593447.0
2024-04-11 13:00:00,43.9,44.99,43.73,44.84,1115512.0,43.3343,44.4102,43.1665,44.2622,1115512.0
2024-04-11 13:30:00,44.84,44.94,44.45,44.86,697526.0,44.2622,44.3609,43.8772,44.2819,697526.0
2024-04-11 14:00:00,44.87,45.54,44.82,45.54,974534.0,44.2918,44.9531,44.2424,44.9531,974534.0
2024-04-11 14:30:00,45.55,45.72,45.25,45.36,743857.0,44.963,45.1308,44.6669,44.7755,743857.0
2024-04-11 15:00:00,45.37,45.84,45.33,45.8,598389.0,44.7853,45.2493,44.7458,45.2098,598389.0
2024-04-11 15:30:00,45.81,46.05,45.64,45.81,1388297.0,45.2197,45.4566,45.0519,45.2197,1388297.0
2024-04-12 09:30:00,43.33,43.55,42.91,43.25,2085799.0,42.7716,42.9888,42.357,42.6927,2085799.0
2024-04-12 10:00:00,43.25,43.27,42.34,42.64,1736636.0,42.6927,42.7124,41.7944,42.0905,1736636.0
2024-04-12 10:30:00,42.64,42.9,41.8,41.83,1218194.0,42.0905,42.3472,41.2613,41.2909,1218194.0
2024-04-12 11:00:00,41.82,42.44,41.79,42.44,839080.0,41.2811,41.8931,41.2515,41.8931,839080.0
2024-04-12 11:30:00,42.44,42.77,42.3,42.37,567415.0,41.8931,42.2188,41.7549,41.824,567415.0
2024-04-12 12:00:00,42.39,42.41,41.86,41.93,548102.0,41.8437,41.8635,41.3206,41.3897,548102.0
2024-04-12 12:30:00,41.92,41.97,41.42,41.64,908721.0,41.3798,41.4291,40.8862,41.1034,908721.0
2024-04-12 13:00:00,41.64,41.92,41.36,41.49,728234.0,41.1034,41.3798,40.827,40.9553,728234.0
2024-04-12 13:30:00,41.47,41.86,41.32,41.6,604800.0,40.9356,41.3206,40.7875,41.0639,604800.0
2024-04-12 14:00:00,41.58,41.88,41.39,41.57,548749.0,41.0442,41.3403,40.8566,41.0343,548749.0
2024-04-12 14:30:00,41.57,41.58,41.17,41.22,743133.0,41.0343,41.0442,40.6395,40.6888,743133.0
2024-04-12 15:00:00,41.23,41.4,41.04,41.07,584768.0,40.6987,40.8665,40.5111,40.5407,584768.0
2024-04-12 15:30:00,41.08,41.98,41.08,41.36,1157101.0,40.5506,41.439,40.5506,40.827,1157101.0
2024-04-15 09:30:00,42.93,43.18,42.42,43.13,1557593.0,42.3768,42.6236,41.8733,42.5742,1557593.0
2024-04-15 10:00:00,43.13,43.4,41.79,42.13,1070023.0,42.5742,42.8407,41.2515,41.5871,1070023.0
2024-04-15 10:30:00,42.14,42.42,41.76,41.83,515682.0,41.597,41.8733,41.2219,41.2909,515682.0
2024-04-15 11:00:00,41.84,42.09,41.6,42.06,271636.0,41.3008,41.5476,41.0639,41.518,271636.0
2024-04-15 11:30:00,42.07,42.37,41.94,42.25,358326.0,41.5279,41.824,41.3995,41.7055,358326.0
2024-04-15 12:00:00,42.28,42.49,41.66,41.77,318652.0,41.7352,41.9424,41.1231,41.2317,318652.0
2024-04-15 12:30:00,41.78,41.78,41.3,41.54,375336.0,41.2416,41.2416,40.7678,41.0047,375336.0
2024-04-15 13:00:00,41.53,41.72,40.02,40.04,656884.0,40.9948,41.1824,39.5043,39.524,656884.0
2024-04-15 13:30:00,40.06,40.13,39.34,39.83,933465.0,39.5438,39.6129,38.833,39.3167,933465.0
2024-04-15 14:00:00,39.82,39.91,39.49,39.74,413378.0,39.3069,39.3957,38.9811,39.2279,413378.0
2024-04-15 14:30:00,39.73,40.12,39.4,39.65,481127.0,39.218,39.603,38.8923,39.139,481127.0
2024-04-15 15:00:00,39.64,39.65,39.1,39.18,508563.0,39.1292,39.139,38.5961,38.6751,508563.0
2024-04-15 15:30:00,39.15,39.88,39.13,39.75,784634.0,38.6455,39.3661,38.6257,39.2378,784634.0
2024-04-16 09:30:00,39.71,39.99,39.22,39.87,1848224.0,39.1983,39.4747,38.7146,39.3562,1848224.0
2024-04-16 10:00:00,39.87,40.37,39.49,39.87,713422.0,39.3562,39.8498,38.9811,39.3562,713422.0
2024-04-16 10:30:00,39.86,40.21,39.58,39.88,592081.0,39.3463,39.6918,39.0699,39.3661,592081.0
2024-04-16 11:00:00,39.88,40.76,39.75,40.76,685659.0,39.3661,40.2347,39.2378,40.2347,685659.0
2024-04-16 11:30:00,40.76,40.86,40.41,40.44,514840.0,40.2347,40.3334,39.8892,39.9189,514840.0
2024-04-16 12:00:00,40.42,40.75,40.22,40.56,518489.0,39.8991,40.2249,39.7017,40.0373,518489.0
2024-04-16 12:30:00,40.56,40.9,40.42,40.84,430016.0,40.0373,40.3729,39.8991,40.3137,430016.0
2024-04-16 13:00:00,40.85,40.95,40.54,40.58,504996.0,40.3236,40.4223,40.0176,40.0571,504996.0
2024-04-16 13:30:00,40.59,40.74,39.83,40.46,1443219.0,40.0669,40.215,39.3167,39.9386,1443219.0
2024-04-16 14:00:00,40.43,41.17,40.0,40.17,1158913.0,39.909,40.6395,39.4845,39.6523,1158913.0
2024-04-16 14:30:00,40.17,40.98,40.16,40.98,830173.0,39.6523,40.4519,39.6425,40.4519,830173.0
2024-04-16 15:00:00,40.98,41.16,40.66,41.03,880233.0,40.4519,40.6296,40.136,40.5013,880233.0
2024-04-16 15:30:00,41.03,41.03,40.51,40.52,1504173.0,40.5013,40.5013,39.988,39.9978,1504173.0
2024-04-17 09:30:00,40.6,40.84,39.47,39.84,1582007.0,40.0768,40.3137,38.9614,39.3266,1582007.0
2024-04-17 10:00:00,39.85,39.89,38.63,39.07,1039643.0,39.3365,39.3759,38.1322,38.5665,1039643.0
2024-04-17 10:30:00,39.07,39.44,38.48,38.93,1328936.0,38.5665,38.9317,37.9841,38.4283,1328936.0
2024-04-17 11:00:00,38.92,39.37,38.65,38.66,709792.0,38.4184,38.8627,38.1519,38.1618,709792.0
2024-04-17 11:30:00,38.65,38.69,38.13,38.27,648179.0,38.1519,38.1914,37.6386,37.7768,648179.0
2024-04-17 12:00:00,38.27,38.27,37.22,37.43,1210632.0,37.7768,37.7768,36.7404,36.9477,1210632.0
2024-04-17 12:30:00,37.42,37.55,36.72,37.02,1007720.0,36.9378,37.0661,36.2468,36.5429,1007720.0
2024-04-17 13:00:00,37.03,37.76,36.97,37.75,1108859.0,36.5528,37.2734,36.4936,37.2635,1108859.0
2024-04-17 13:30:00,37.73,38.07,37.5,37.92,831430.0,37.2438,37.5794,37.0167,37.4313,831430.0
2024-04-17 14:00:00,37.93,37.94,37.4,37.51,657756.0,37.4412,37.4511,36.918,37.0266,657756.0
2024-04-17 14:30:00,37.51,38.28,37.17,37.45,1041009.0,37.0266,37.7867,36.691,36.9674,1041009.0
2024-04-17 15:00:00,37.44,37.44,36.64,36.68,1009808.0,36.9575,36.9575,36.1678,36.2073,1009808.0
2024-04-17 15:30:00,36.68,37.53,36.68,36.86,2069294.0,36.2073,37.0464,36.2073,36.385,2069294.0
2024-04-18 09:30:00,36.0,36.06,34.54,35.37,3690339.0,35.5361,35.5953,34.0949,34.9142,3690339.0
2024-04-18 10:00:00,35.37,35.91,34.98,35.73,1163098.0,34.9142,35.4472,34.5292,35.2696,1163098.0
2024-04-18 10:30:00,35.74,36.49,35.74,36.22,1416220.0,35.2794,36.0198,35.2794,35.7532,1416220.0
2024-04-18 11:00:00,36.23,36.8,36.02,36.46,1066137.0,35.7631,36.3258,35.5558,35.9902,1066137.0
2024-04-18 11:30:00,36.47,36.55,36.14,36.27,954214.0,36.0,36.079,35.6743,35.8026,954214.0
2024-04-18 12:00:00,36.27,36.48,36.05,36.12,599560.0,35.8026,36.0099,35.5854,35.6545,599560.0
2024-04-18 12:30:00,36.13,36.17,35.4,35.45,963760.0,35.6644,35.7039,34.9438,34.9932,963760.0
2024-04-18 13:00:00,35.46,35.6,34.77,35.16,1080284.0,35.003,35.1412,34.3219,34.7069,1080284.0
2024-04-18 13:30:00,35.16,35.25,34.74,34.94,790091.0,34.7069,34.7957,34.2923,34.4897,790091.0
2024-04-18 14:00:00,34.93,35.28,34.67,34.99,774377.0,34.4799,34.8254,34.2232,34.5391,774377.0
2024-04-18 14:30:00,35.01,35.02,34.68,34.75,640466.0,34.5588,34.5687,34.2331,34.3022,640466.0
2024-04-18 15:00:00,34.76,35.21,34.76,34.99,720011.0,34.3121,34.7563,34.3121,34.5391,720011.0
2024-04-18 15:30:00,35.0,35.23,34.65,34.85,1583143.0,34.549,34.776,34.2035,34.4009,1583143.0
2024-04-19 09:30:00,33.96,34.58,33.52,34.15,2153216.0,33.5224,34.1344,33.088,33.7099,2153216.0
2024-04-19 10:00:00,34.14,34.28,33.12,33.49,1349916.0,33.7,33.8382,32.6932,33.0584,1349916.0
2024-04-19 10:30:00,33.48,33.68,33.08,33.4,1347412.0,33.0486,33.246,32.6537,32.9696,1347412.0
2024-04-19 11:00:00,33.38,33.39,32.71,32.81,1332775.0,32.9498,32.9597,32.2885,32.3872,1332775.0
2024-04-19 11:30:00,32.8,32.99,32.38,32.43,1039474.0,32.3773,32.5649,31.9627,32.0121,1039474.0
2024-04-19 12:00:00,32.41,32.63,31.74,31.75,1449539.0,31.9923,32.2095,31.331,31.3408,1449539.0
2024-04-19 12:30:00,31.75,32.37,31.75,32.32,994596.0,31.3408,31.9529,31.3408,31.9035,994596.0
2024-04-19 13:00:00,32.32,32.61,32.06,32.08,904036.0,31.9035,32.1898,31.6469,31.6666,904036.0
2024-04-19 13:30:00,32.08,32.55,31.96,32.05,763070.0,31.6666,32.1305,31.5481,31.637,763070.0
2024-04-19 14:00:00,32.04,32.08,31.32,31.32,1437085.0,31.6271,31.6666,30.9164,30.9164,1437085.0
2024-04-19 14:30:00,31.31,31.5,30.37,30.62,1354359.0,30.9065,31.0941,29.9786,30.2254,1354359.0
2024-04-19 15:00:00,30.6,31.04,30.21,30.8,948367.0,30.2057,30.64,29.8207,30.4031,948367.0
2024-04-19 15:30:00,30.8,30.88,30.36,30.7,1411468.0,30.4031,30.4821,29.9688,30.3044,1411468.0
2024-04-22 09:30:00,31.59,32.1,31.01,31.53,2080691.0,31.1829,31.6863,30.6104,31.1237,2080691.0
2024-04-22 10:00:00,31.53,31.81,30.71,30.85,968860.0,31.1237,31.4001,30.3142,30.4524,968860.0
2024-04-22 10:30:00,30.86,31.3,30.61,30.9,644378.0,30.4623,30.8966,30.2155,30.5018,644378.0
2024-04-22 11:00:00,30.9,31.01,30.5,31.01,487176.0,30.5018,30.6104,30.107,30.6104,487176.0
2024-04-22 11:30:00,31.0,31.3,30.94,31.3,494906.0,30.6005,30.8966,30.5413,30.8966,494906.0
2024-04-22 12:00:00,31.31,31.72,31.28,31.46,494330.0,30.9065,31.3112,30.8769,31.0546,494330.0
2024-04-22 12:30:00,31.46,31.57,31.27,31.57,274198.0,31.0546,31.1632,30.867,31.1632,274198.0
2024-04-22 13:00:00,31.56,32.1,31.47,32.1,479806.0,31.1533,31.6863,31.0645,31.6863,479806.0
2024-04-22 13:30:00,32.1,32.65,32.04,32.48,707575.0,31.6863,32.2292,31.6271,32.0614,707575.0
2024-04-22 14:00:00,32.47,32.78,32.3,32.6,492562.0,32.0516,32.3576,31.8838,32.1799,492562.0
2024-04-22 14:30:00,32.62,32.84,32.4,32.62,547934.0,32.1996,32.4168,31.9825,32.1996,547934.0
2024-04-22 15:00:00,32.62,32.68,32.26,32.45,414107.0,32.1996,32.2589,31.8443,32.0318,414107.0
2024-04-22 15:30:00,32.44,32.48,31.81,32.18,977362.0,32.022,32.0614,31.4001,31.7653,977362.0
2024-04-23 09:30:00,32.9,33.66,32.59,33.51,2426079.0,32.476,33.2262,32.17,33.0782,2426079.0
2024-04-23 10:00:00,33.52,34.28,33.19,34.25,1716528.0,33.088,33.8382,32.7623,33.8086,1716528.0
2024-04-23 10:30:00,34.25,34.47,33.76,34.09,1103249.0,33.8086,34.0258,33.3249,33.6507,1103249.0
2024-04-23 11:00:00,34.11,34.27,33.7,34.1,857234.0,33.6704,33.8284,33.2657,33.6606,857234.0
2024-04-23 11:30:00,34.09,34.22,33.93,33.95,681970.0,33.6507,33.779,33.4928,33.5125,681970.0
2024-04-23 12:00:00,33.96,34.49,33.96,34.33,665880.0,33.5224,34.0455,33.5224,33.8876,665880.0
2024-04-23 12:30:00,34.33,34.36,33.89,34.06,382160.0,33.8876,33.9172,33.4533,33.6211,382160.0
2024-04-23 13:00:00,34.05,34.19,33.9,34.1,331247.0,33.6112,33.7494,33.4631,33.6606,331247.0
2024-04-23 13:30:00,34.11,34.52,34.03,34.42,408164.0,33.6704,34.0752,33.5915,33.9764,408164.0
2024-04-23 14:00:00,34.41,34.61,34.33,34.6,375990.0,33.9666,34.164,33.8876,34.1541,375990.0
2024-04-23 14:30:00,34.6,34.66,34.43,34.55,379742.0,34.1541,34.2133,33.9863,34.1048,379742.0
2024-04-23 15:00:00,34.54,34.55,34.25,34.34,442508.0,34.0949,34.1048,33.8086,33.8975,442508.0
2024-04-23 15:30:00,34.33,34.4,33.98,34.14,965544.0,33.8876,33.9567,33.5421,33.7,965544.0
2024-04-24 09:30:00,37.0,37.47,36.63,36.86,3036507.0,36.5232,36.9871,36.158,36.385,3036507.0
2024-04-24 10:00:00,36.87,37.01,36.4,36.71,1153323.0,36.3949,36.5331,35.9309,36.2369,1153323.0
2024-04-24 10:30:00,36.71,36.78,35.91,36.11,1026596.0,36.2369,36.306,35.4472,35.6447,1026596.0
2024-04-24 11:00:00,36.11,36.16,35.29,35.57,1017852.0,35.6447,35.694,34.8352,35.1116,1017852.0
2024-04-24 11:30:00,35.58,35.83,34.98,35.0,1020961.0,35.1215,35.3683,34.5292,34.549,1020961.0
2024-04-24 12:00:00,34.99,35.18,34.78,34.95,585131.0,34.5391,34.7266,34.3318,34.4996,585131.0
2024-04-24 12:30:00,34.94,35.26,34.61,35.24,630225.0,34.4897,34.8056,34.164,34.7859,630225.0
2024-04-24 13:00:00,35.24,35.52,35.09,35.43,592489.0,34.7859,35.0623,34.6378,34.9734,592489.0
2024-04-24 13:30:00,35.44,35.92,35.4,35.67,609311.0,34.9833,35.4571,34.9438,35.2103,609311.0
2024-04-24 14:00:00,35.68,35.71,35.08,35.1,606627.0,35.2202,35.2498,34.6279,34.6477,606627.0
2024-04-24 14:30:00,35.1,35.21,34.83,34.85,727090.0,34.6477,34.7563,34.3812,34.4009,727090.0
2024-04-24 15:00:00,34.84,35.58,34.82,35.41,636110.0,34.391,35.1215,34.3713,34.9537,636110.0
2024-04-24 15:30:00,35.39,35.7,35.33,35.51,831174.0,34.9339,35.2399,34.8747,35.0524,831174.0
2024-04-25 09:30:00,35.07,36.35,34.65,36.15,2610785.0,34.6181,35.8816,34.2035,35.6841,2610785.0
2024-04-25 10:00:00,36.16,37.28,35.78,36.98,1632735.0,35.694,36.7996,35.3189,36.5034,1632735.0
2024-04-25 10:30:00,36.98,37.06,35.99,36.09,995103.0,36.5034,36.5824,35.5262,35.6249,995103.0
2024-04-25 11:00:00,36.08,36.51,35.95,36.47,635814.0,35.615,36.0395,35.4867,36.0,635814.0
2024-04-25 11:30:00,36.46,36.48,35.9,36.35,386479.0,35.9902,36.0099,35.4374,35.8816,386479.0
2024-04-25 12:00:00,36.34,36.68,36.22,36.64,566366.0,35.8717,36.2073,35.7532,36.1678,566366.0
2024-04-25 12:30:00,36.65,37.04,36.46,36.95,688907.0,36.1777,36.5627,35.9902,36.4738,688907.0
2024-04-25 13:00:00,36.95,37.16,36.83,37.09,522950.0,36.4738,36.6811,36.3554,36.612,522950.0
2024-04-25 13:30:00,37.08,37.84,37.04,37.69,726213.0,36.6022,37.3524,36.5627,37.2043,726213.0
2024-04-25 14:00:00,37.7,37.87,37.29,37.29,661087.0,37.2142,37.382,36.8095,36.8095,661087.0
2024-04-25 14:30:00,37.28,37.64,37.11,37.49,608498.0,36.7996,37.1549,36.6318,37.0069,608498.0
2024-04-25 15:00:00,37.49,38.17,37.47,38.09,735519.0,37.0069,37.6781,36.9871,37.5991,735519.0
2024-04-25 15:30:00,38.09,38.09,37.18,37.46,770567.0,37.5991,37.5991,36.7009,36.9773,770567.0
2024-04-26 09:30:00,37.32,38.73,37.01,38.59,1509773.0,36.8391,38.2309,36.5331,38.0927,1509773.0
2024-04-26 10:00:00,38.59,39.58,38.39,38.99,1284766.0,38.0927,39.0699,37.8953,38.4875,1284766.0
2024-04-26 10:30:00,38.99,39.51,38.9,39.38,653635.0,38.4875,39.0008,38.3987,38.8725,653635.0
2024-04-26 11:00:00,39.39,39.76,39.3,39.44,676443.0,38.8824,39.2476,38.7936,38.9317,676443.0
2024-04-26 11:30:00,39.45,39.69,39.24,39.48,610195.0,38.9416,39.1785,38.7343,38.9712,610195.0
2024-04-26 12:00:00,39.48,39.53,39.23,39.39,405921.0,38.9712,39.0206,38.7245,38.8824,405921.0
2024-04-26 12:30:00,39.39,39.8,39.29,39.8,423136.0,38.8824,39.2871,38.7837,39.2871,423136.0
2024-04-26 13:00:00,39.8,40.29,39.64,40.16,399735.0,39.2871,39.7708,39.1292,39.6425,399735.0
2024-04-26 13:30:00,40.17,40.2,39.81,39.85,327017.0,39.6523,39.682,39.297,39.3365,327017.0
2024-04-26 14:00:00,39.86,39.95,39.66,39.85,234603.0,39.3463,39.4352,39.1489,39.3365,234603.0
2024-04-26 14:30:00,39.86,39.96,39.63,39.89,188566.0,39.3463,39.445,39.1193,39.3759,188566.0
2024-04-26 15:00:00,39.86,40.1,39.77,40.03,236911.0,39.3463,39.5832,39.2575,39.5141,236911.0
2024-04-26 15:30:00,40.03,40.05,39.66,39.75,858582.0,39.5141,39.5339,39.1489,39.2378,858582.0
2024-04-29 09:30:00,39.52,40.06,38.72,39.28,1505274.0,39.0107,39.5438,38.221,38.7738,1505274.0
2024-04-29 10:00:00,39.28,39.98,39.1,39.95,624151.0,38.7738,39.4648,38.5961,39.4352,624151.0
2024-04-29 10:30:00,39.96,40.23,39.63,39.81,591300.0,39.445,39.7116,39.1193,39.297,591300.0
2024-04-29 11:00:00,39.8,40.13,39.58,40.04,367711.0,39.2871,39.6129,39.0699,39.524,367711.0
2024-04-29 11:30:00,40.04,40.11,39.72,40.07,275207.0,39.524,39.5931,39.2081,39.5536,275207.0
2024-04-29 12:00:00,40.07,40.32,40.02,40.32,394255.0,39.5536,39.8004,39.5043,39.8004,394255.0
2024-04-29 12:30:00,40.32,40.37,40.07,40.2,345562.0,39.8004,39.8498,39.5536,39.682,345562.0
2024-04-29 13:00:00,40.19,40.7,40.06,40.7,351189.0,39.6721,40.1755,39.5438,40.1755,351189.0
2024-04-29 13:30:00,40.71,40.82,40.55,40.59,418331.0,40.1854,40.294,40.0274,40.0669,418331.0
2024-04-29 14:00:00,40.58,40.7,40.41,40.6,380207.0,40.0571,40.1755,39.8892,40.0768,380207.0
2024-04-29 14:30:00,40.58,40.65,40.23,40.65,334692.0,40.0571,40.1262,39.7116,40.1262,334692.0
2024-04-29 15:00:00,40.64,40.64,39.78,40.24,393944.0,40.1163,40.1163,39.2674,39.7214,393944.0
2024-04-29 15:30:00,40.22,40.72,40.19,40.67,975186.0,39.7017,40.1953,39.6721,40.1459,975186.0
2024-04-30 09:30:00,40.15,41.27,40.03,41.16,1312754.0,39.6326,40.7382,39.5141,40.6296,1312754.0
2024-04-30 10:00:00,41.17,41.49,40.59,40.59,721071.0,40.6395,40.9553,40.0669,40.0669,721071.0
2024-04-30 10:30:00,40.58,41.11,40.47,40.67,511744.0,40.0571,40.5802,39.9485,40.1459,511744.0
2024-04-30 11:00:00,40.67,40.74,39.74,40.04,596200.0,40.1459,40.215,39.2279,39.524,596200.0
2024-04-30 11:30:00,40.05,40.06,39.41,39.79,374503.0,39.5339,39.5438,38.9021,39.2772,374503.0
2024-04-30 12:00:00,39.79,39.91,39.46,39.65,317355.0,39.2772,39.3957,38.9515,39.139,317355.0
2024-04-30 12:30:00,39.65,39.65,38.9,39.11,518067.0,39.139,39.139,38.3987,38.606,518067.0
2024-04-30 13:00:00,39.11,39.35,38.87,39.09,478378.0,38.606,38.8429,38.3691,38.5863,478378.0
2024-04-30 13:30:00,39.08,39.5,39.03,39.45,237395.0,38.5764,38.991,38.527,38.9416,237395.0
2024-04-30 14:00:00,39.46,39.57,39.18,39.18,300927.0,38.9515,39.0601,38.6751,38.6751,300927.0
2024-04-30 14:30:00,39.19,39.6,39.05,39.14,252324.0,38.685,39.0897,38.5468,38.6356,252324.0
2024-04-30 15:00:00,39.13,39.3,38.84,39.14,319415.0,38.6257,38.7936,38.3395,38.6356,319415.0
2024-04-30 15:30:00,39.14,39.24,38.12,38.12,1519166.0,38.6356,38.7343,37.6288,37.6288,1519166.0
2024-05-01 09:30:00,36.0,36.67,35.59,35.75,2289072.0,35.5361,36.1974,35.1314,35.2893,2289072.0
2024-05-01 10:00:00,35.74,35.88,34.94,35.21,1164492.0,35.2794,35.4176,34.4897,34.7563,1164492.0
2024-05-01 10:30:00,35.22,35.62,35.14,35.42,603088.0,34.7661,35.161,34.6872,34.9636,603088.0
2024-05-01 11:00:00,35.42,35.48,34.12,34.49,1003311.0,34.9636,35.0228,33.6803,34.0455,1003311.0
2024-05-01 11:30:00,34.48,34.74,33.9,33.9,588614.0,34.0357,34.2923,33.4631,33.4631,588614.0
2024-05-01 12:00:00,33.88,34.49,33.66,34.36,611732.0,33.4434,34.0455,33.2262,33.9172,611732.0
2024-05-01 12:30:00,34.35,34.38,33.74,33.97,421489.0,33.9073,33.937,33.3052,33.5322,421489.0
2024-05-01 13:00:00,33.97,34.35,33.88,34.32,335333.0,33.5322,33.9073,33.4434,33.8777,335333.0
2024-05-01 13:30:00,34.33,34.92,34.24,34.71,457067.0,33.8876,34.47,33.7988,34.2627,457067.0
2024-05-01 14:00:00,34.72,35.76,34.6,35.74,1277646.0,34.2726,35.2992,34.1541,35.2794,1277646.0
2024-05-01 14:30:00,35.72,37.53,34.64,37.53,1931428.0,35.2597,37.0464,34.1936,37.0464,1931428.0
2024-05-01 15:00:00,37.55,38.05,36.56,36.73,1290446.0,37.0661,37.5597,36.0889,36.2567,1290446.0
2024-05-01 15:30:00,36.73,36.73,34.19,34.27,1756477.0,36.2567,36.2567,33.7494,33.8284,1756477.0
2024-05-02 09:30:00,35.98,36.4,35.26,35.26,1388399.0,35.5163,35.9309,34.8056,34.8056,1388399.0
2024-05-02 10:00:00,35.27,35.34,34.13,35.17,922533.0,34.8155,34.8846,33.6902,34.7168,922533.0
2024-05-02 10:30:00,35.2,35.63,34.72,35.57,449680.0,34.7464,35.1708,34.2726,35.1116,449680.0
2024-05-02 11:00:00,35.59,35.95,35.51,35.6,476794.0,35.1314,35.4867,35.0524,35.1412,476794.0
2024-05-02 11:30:00,35.6,36.1,35.41,35.97,348853.0,35.1412,35.6348,34.9537,35.5065,348853.0
2024-05-02 12:00:00,35.95,35.98,35.44,35.64,299009.0,35.4867,35.5163,34.9833,35.1807,299009.0
2024-05-02 12:30:00,35.64,35.64,35.21,35.53,323271.0,35.1807,35.1807,34.7563,35.0721,323271.0
2024-05-02 13:00:00,35.55,36.08,35.52,36.07,361930.0,35.0919,35.615,35.0623,35.6052,361930.0
2024-05-02 13:30:00,36.09,36.17,35.76,35.86,251676.0,35.6249,35.7039,35.2992,35.3979,251676.0
2024-05-02 14:00:00,35.87,36.34,35.8,36.3,373118.0,35.4078,35.8717,35.3387,35.8322,373118.0
2024-05-02 14:30:00,36.31,36.67,36.26,36.62,571912.0,35.8421,36.1974,35.7927,36.1481,571912.0
2024-05-02 15:00:00,36.63,36.91,36.44,36.75,595575.0,36.158,36.4344,35.9704,36.2764,595575.0
2024-05-02 15:30:00,36.75,36.81,36.1,36.55,891821.0,36.2764,36.3356,35.6348,36.079,891821.0
2024-05-03 09:30:00,38.74,39.49,38.11,39.3,2136139.0,38.2408,38.9811,37.6189,38.7936,2136139.0
2024-05-03 10:00:00,39.32,39.58,38.3,38.71,1723206.0,38.8133,39.0699,37.8064,38.2112,1723206.0
2024-05-03 10:30:00,38.74,39.2,38.43,38.46,765866.0,38.2408,38.6948,37.9348,37.9644,765866.0
2024-05-03 11:00:00,38.47,38.78,38.26,38.78,581307.0,37.9742,38.2803,37.767,38.2803,581307.0
2024-05-03 11:30:00,38.79,39.21,38.76,39.04,472999.0,38.2901,38.7047,38.2605,38.5369,472999.0
2024-05-03 12:00:00,39.04,39.22,38.94,39.04,399865.0,38.5369,38.7146,38.4382,38.5369,399865.0
2024-05-03 12:30:00,39.06,39.16,38.69,38.87,291431.0,38.5566,38.6554,38.1914,38.3691,291431.0
2024-05-03 13:00:00,38.86,39.03,38.75,38.75,266912.0,38.3592,38.527,38.2506,38.2506,266912.0
2024-05-03 13:30:00,38.75,38.83,38.55,38.69,260973.0,38.2506,38.3296,38.0532,38.1914,260973.0
2024-05-03 14:00:00,38.69,39.16,38.69,39.11,244550.0,38.1914,38.6554,38.1914,38.606,244550.0
2024-05-03 14:30:00,39.1,39.13,38.84,38.91,224020.0,38.5961,38.6257,38.3395,38.4086,224020.0
2024-05-03 15:00:00,38.9,39.09,38.78,39.04,301310.0,38.3987,38.5863,38.2803,38.5369,301310.0
2024-05-03 15:30:00,39.05,39.05,38.72,38.97,793318.0,38.5468,38.5468,38.221,38.4678,793318.0
2024-05-06 09:30:00,39.95,40.95,39.48,40.95,1650543.0,39.4352,40.4223,38.9712,40.4223,1650543.0
2024-05-06 10:00:00,40.96,40.98,40.52,40.64,712467.0,40.4322,40.4519,39.9978,40.1163,712467.0
2024-05-06 10:30:00,40.66,40.75,40.42,40.47,656332.0,40.136,40.2249,39.8991,39.9485,656332.0
2024-05-06 11:00:00,40.48,40.59,40.27,40.56,491689.0,39.9583,40.0669,39.7511,40.0373,491689.0
2024-05-06 11:30:00,40.57,40.98,40.51,40.94,588747.0,40.0472,40.4519,39.988,40.4124,588747.0
2024-05-06 12:00:00,40.94,40.94,40.48,40.67,449068.0,40.4124,40.4124,39.9583,40.1459,449068.0
2024-05-06 12:30:00,40.67,40.87,40.57,40.8,393375.0,40.1459,40.3433,40.0472,40.2742,393375.0
2024-05-06 13:00:00,40.81,40.91,40.64,40.89,275079.0,40.2841,40.3828,40.1163,40.3631,275079.0
2024-05-06 13:30:00,40.88,41.05,40.83,41.0,306149.0,40.3532,40.521,40.3038,40.4716,306149.0
2024-05-06 14:00:00,41.0,41.18,40.91,41.18,494290.0,40.4716,40.6493,40.3828,40.6493,494290.0
2024-05-06 14:30:00,41.18,41.2,41.03,41.08,341981.0,40.6493,40.6691,40.5013,40.5506,341981.0
2024-05-06 15:00:00,41.05,41.14,40.9,40.98,235423.0,40.521,40.6098,40.3729,40.4519,235423.0
2024-05-06 15:30:00,40.98,41.37,40.79,41.37,911634.0,40.4519,40.8369,40.2644,40.8369,911634.0
2024-05-07 09:30:00,41.53,41.78,40.7,40.8,1322560.0,40.9948,41.2416,40.1755,40.2742,1322560.0
2024-05-07 10:00:00,40.81,41.38,40.75,41.12,668015.0,40.2841,40.8467,40.2249,40.5901,668015.0
2024-05-07 10:30:00,41.11,41.74,41.04,41.7,587902.0,40.5802,41.2021,40.5111,41.1626,587902.0
2024-05-07 11:00:00,41.71,41.77,41.5,41.6,474656.0,41.1725,41.2317,40.9652,41.0639,474656.0
2024-05-07 11:30:00,41.59,41.77,41.49,41.74,357053.0,41.054,41.2317,40.9553,41.2021,357053.0
2024-05-07 12:00:00,41.75,41.9,41.62,41.79,375319.0,41.212,41.36,41.0837,41.2515,375319.0
2024-05-07 12:30:00,41.79,41.81,41.45,41.56,397496.0,41.2515,41.2712,40.9158,41.0244,397496.0
2024-05-07 13:00:00,41.56,41.7,41.43,41.64,311490.0,41.0244,41.1626,40.8961,41.1034,311490.0
2024-05-07 13:30:00,41.63,41.67,40.71,40.83,532365.0,41.0935,41.133,40.1854,40.3038,532365.0
2024-05-07 14:00:00,40.82,41.05,40.77,40.83,370777.0,40.294,40.521,40.2446,40.3038,370777.0
2024-05-07 14:30:00,40.83,40.92,40.49,40.74,419783.0,40.3038,40.3927,39.9682,40.215,419783.0
2024-05-07 15:00:00,40.72,41.01,40.6,40.63,759517.0,40.1953,40.4815,40.0768,40.1064,759517.0
2024-05-07 15:30:00,40.64,40.76,40.29,40.3,1738015.0,40.1163,40.2347,39.7708,39.7807,1738015.0
2024-05-08 09:30:00,39.12,40.18,38.96,40.14,1486589.0,38.6159,39.6622,38.4579,39.6227,1486589.0
2024-05-08 10:00:00,40.14,40.34,39.66,40.15,830320.0,39.6227,39.8202,39.1489,39.6326,830320.0
2024-05-08 10:30:00,40.14,40.46,40.03,40.09,665329.0,39.6227,39.9386,39.5141,39.5734,665329.0
2024-05-08 11:00:00,40.08,40.26,39.26,39.39,692899.0,39.5635,39.7412,38.7541,38.8824,692899.0
2024-05-08 11:30:00,39.39,39.55,39.24,39.27,394660.0,38.8824,39.0403,38.7343,38.7639,394660.0
2024-05-08 12:00:00,39.25,39.57,39.15,39.53,369710.0,38.7442,39.0601,38.6455,39.0206,369710.0
2024-05-08 12:30:00,39.53,39.7,39.37,39.64,271941.0,39.0206,39.1884,38.8627,39.1292,271941.0
2024-05-08 13:00:00,39.65,39.67,39.3,39.31,342989.0,39.139,39.1588,38.7936,38.8034,342989.0
2024-05-08 13:30:00,39.32,39.7,39.27,39.7,292238.0,38.8133,39.1884,38.7639,39.1884,292238.0
2024-05-08 14:00:00,39.7,39.89,39.63,39.89,206031.0,39.1884,39.3759,39.1193,39.3759,206031.0
2024-05-08 14:30:00,39.89,39.97,39.77,39.79,181983.0,39.3759,39.4549,39.2575,39.2772,181983.0
2024-05-08 15:00:00,39.78,40.1,39.66,40.08,258222.0,39.2674,39.5832,39.1489,39.5635,258222.0
2024-05-08 15:30:00,40.07,40.5,40.07,40.4,629317.0,39.5536,39.9781,39.5536,39.8794,629317.0
2024-05-09 09:30:00,40.4,40.62,39.32,39.81,1278443.0,39.8794,40.0965,38.8133,39.297,1278443.0
2024-05-09 10:00:00,39.8,40.19,39.42,39.58,735326.0,39.2871,39.6721,38.912,39.0699,735326.0
2024-05-09 10:30:00,39.59,40.29,39.59,40.25,474257.0,39.0798,39.7708,39.0798,39.7313,474257.0
2024-05-09 11:00:00,40.24,40.49,40.18,40.3,372088.0,39.7214,39.9682,39.6622,39.7807,372088.0
2024-05-09 11:30:00,40.31,40.43,39.66,39.79,313481.0,39.7905,39.909,39.1489,39.2772,313481.0
2024-05-09 12:00:00,39.79,40.13,39.72,40.01,236088.0,39.2772,39.6129,39.2081,39.4944,236088.0
2024-05-09 12:30:00,40.0,40.22,39.86,40.17,215418.0,39.4845,39.7017,39.3463,39.6523,215418.0
2024-05-09 13:00:00,40.17,40.34,39.82,40.09,388705.0,39.6523,39.8202,39.3069,39.5734,388705.0
2024-05-09 13:30:00,40.1,40.16,39.97,40.04,146560.0,39.5832,39.6425,39.4549,39.524,146560.0
2024-05-09 14:00:00,40.03,40.12,39.87,40.1,135807.0,39.5141,39.603,39.3562,39.5832,135807.0
2024-05-09 14:30:00,40.1,40.3,40.04,40.24,173957.0,39.5832,39.7807,39.524,39.7214,173957.0
2024-05-09 15:00:00,40.24,40.29,39.95,40.02,248987.0,39.7214,39.7708,39.4352,39.5043,248987.0
2024-05-09 15:30:00,40.0,40.18,39.77,39.93,608149.0,39.4845,39.6622,39.2575,39.4154,608149.0
2024-05-10 09:30:00,41.12,42.23,41.12,42.03,1783024.0,40.5901,41.6858,40.5901,41.4884,1783024.0
2024-05-10 10:00:00,42.02,42.02,40.77,40.8,1258121.0,41.4785,41.4785,40.2446,40.2742,1258121.0
2024-05-10 10:30:00,40.81,41.17,40.52,40.78,712704.0,40.2841,40.6395,39.9978,40.2545,712704.0
2024-05-10 11:00:00,40.77,41.15,40.71,41.04,305695.0,40.2446,40.6197,40.1854,40.5111,305695.0
2024-05-10 11:30:00,41.02,41.14,40.62,40.98,331589.0,40.4914,40.6098,40.0965,40.4519,331589.0
2024-05-10 12:00:00,40.97,40.98,40.66,40.9,205453.0,40.442,40.4519,40.136,40.3729,205453.0
2024-05-10 12:30:00,40.9,41.07,40.77,41.02,257685.0,40.3729,40.5407,40.2446,40.4914,257685.0
2024-05-10 13:00:00,41.01,41.04,40.73,40.81,193671.0,40.4815,40.5111,40.2051,40.2841,193671.0
2024-05-10 13:30:00,40.81,40.94,40.72,40.94,358856.0,40.2841,40.4124,40.1953,40.4124,358856.0
2024-05-10 14:00:00,40.94,41.1,40.86,40.98,248816.0,40.4124,40.5704,40.3334,40.4519,248816.0
2024-05-10 14:30:00,40.96,40.97,40.75,40.92,234675.0,40.4322,40.442,40.2249,40.3927,234675.0
2024-05-10 15:00:00,40.92,40.92,40.74,40.87,239309.0,40.3927,40.3927,40.215,40.3433,239309.0
2024-05-10 15:30:00,40.88,41.15,40.75,41.03,729151.0,40.3532,40.6197,40.2249,40.5013,729151.0
2024-05-13 09:30:00,41.62,41.99,41.11,41.78,1328255.0,41.0837,41.4489,40.5802,41.2416,1328255.0
2024-05-13 10:00:00,41.78,42.06,41.65,41.71,545728.0,41.2416,41.518,41.1133,41.1725,545728.0
2024-05-13 10:30:00,41.7,41.87,41.41,41.72,306494.0,41.1626,41.3304,40.8764,41.1824,306494.0
2024-05-13 11:00:00,41.72,41.98,41.54,41.62,362371.0,41.1824,41.439,41.0047,41.0837,362371.0
2024-05-13 11:30:00,41.61,41.83,41.42,41.8,368050.0,41.0738,41.2909,40.8862,41.2613,368050.0
2024-05-13 12:00:00,41.8,41.95,41.74,41.82,235089.0,41.2613,41.4094,41.2021,41.2811,235089.0
2024-05-13 12:30:00,41.82,41.94,41.68,41.71,200403.0,41.2811,41.3995,41.1429,41.1725,200403.0
2024-05-13 13:00:00,41.7,41.7,41.08,41.43,362181.0,41.1626,41.1626,40.5506,40.8961,362181.0
2024-05-13 13:30:00,41.42,41.42,41.27,41.4,136712.0,40.8862,40.8862,40.7382,40.8665,136712.0
2024-05-13 14:00:00,41.39,41.42,41.23,41.36,102086.0,40.8566,40.8862,40.6987,40.827,102086.0
2024-05-13 14:30:00,41.34,41.44,41.24,41.36,139358.0,40.8073,40.906,40.7086,40.827,139358.0
2024-05-13 15:00:00,41.36,41.46,41.19,41.31,138241.0,40.827,40.9257,40.6592,40.7777,138241.0
2024-05-13 15:30:00,41.31,41.4,41.16,41.3,460712.0,40.7777,40.8665,40.6296,40.7678,460712.0
2024-05-14 09:30:00,41.18,42.02,41.09,41.82,1170605.0,40.6493,41.4785,40.5605,41.2811,1170605.0
2024-05-14 10:00:00,41.81,42.67,41.45,42.64,1142217.0,41.2712,42.1201,40.9158,42.0905,1142217.0
2024-05-14 10:30:00,42.65,42.74,41.88,42.41,871046.0,42.1004,42.1892,41.3403,41.8635,871046.0
2024-05-14 11:00:00,42.42,42.86,42.36,42.86,467132.0,41.8733,42.3077,41.8141,42.3077,467132.0
2024-05-14 11:30:00,42.86,42.86,42.42,42.61,366819.0,42.3077,42.3077,41.8733,42.0609,366819.0
2024-05-14 12:00:00,42.6,42.77,42.47,42.6,328933.0,42.051,42.2188,41.9227,42.051,328933.0
2024-05-14 12:30:00,42.57,42.62,42.34,42.59,224274.0,42.0214,42.0708,41.7944,42.0412,224274.0
2024-05-14 13:00:00,42.59,42.62,42.35,42.47,223593.0,42.0412,42.0708,41.8042,41.9227,223593.0
2024-05-14 13:30:00,42.47,42.64,42.42,42.48,238917.0,41.9227,42.0905,41.8733,41.9326,238917.0
2024-05-14 14:00:00,42.47,43.0,42.47,42.85,489577.0,41.9227,42.4459,41.9227,42.2978,489577.0
2024-05-14 14:30:00,42.84,43.09,42.78,43.05,554833.0,42.2879,42.5347,42.2287,42.4952,554833.0
2024-05-14 15:00:00,43.03,43.18,42.98,43.07,498479.0,42.4755,42.6236,42.4261,42.515,498479.0
2024-05-14 15:30:00,43.05,43.44,42.99,43.31,945993.0,42.4952,42.8802,42.436,42.7519,945993.0
2024-05-15 09:30:00,44.67,44.79,43.99,44.42,1911529.0,44.0944,44.2128,43.4231,43.8476,1911529.0
2024-05-15 10:00:00,44.43,44.94,44.33,44.75,1116391.0,43.8574,44.3609,43.7587,44.1733,1116391.0
2024-05-15 10:30:00,44.77,45.44,44.67,45.41,826610.0,44.1931,44.8544,44.0944,44.8248,826610.0
2024-05-15 11:00:00,45.42,45.62,45.3,45.45,603478.0,44.8347,45.0321,44.7162,44.8643,603478.0
2024-05-15 11:30:00,45.44,45.69,45.43,45.47,334620.0,44.8544,45.1012,44.8446,44.884,334620.0
2024-05-15 12:00:00,45.48,45.89,45.32,45.89,356128.0,44.8939,45.2986,44.736,45.2986,356128.0
2024-05-15 12:30:00,45.89,46.22,45.78,46.22,767037.0,45.2986,45.6244,45.19,45.6244,767037.0
2024-05-15 13:00:00,46.23,46.45,46.18,46.4,578392.0,45.6342,45.8514,45.5849,45.8021,578392.0
2024-05-15 13:30:00,46.4,46.73,46.33,46.69,576806.0,45.8021,46.1278,45.733,46.0883,576806.0
2024-05-15 14:00:00,46.69,46.88,46.58,46.69,599284.0,46.0883,46.2759,45.9797,46.0883,599284.0
2024-05-15 14:30:00,46.7,46.76,46.53,46.68,434044.0,46.0982,46.1574,45.9304,46.0784,434044.0
2024-05-15 15:00:00,46.67,46.79,46.58,46.76,463714.0,46.0686,46.187,45.9797,46.1574,463714.0
2024-05-15 15:30:00,46.76,47.07,46.51,47.01,1252135.0,46.1574,46.4634,45.9106,46.4042,1252135.0
2024-05-16 09:30:00,46.96,47.54,46.54,47.41,1256650.0,46.3548,46.9274,45.9403,46.799,1256650.0
2024-05-16 10:00:00,47.4,47.46,46.77,47.06,530580.0,46.7892,46.8484,46.1673,46.4536,530580.0
2024-05-16 10:30:00,47.06,47.43,46.87,47.43,404979.0,46.4536,46.8188,46.266,46.8188,404979.0
2024-05-16 11:00:00,47.44,47.92,47.4,47.72,647115.0,46.8287,47.3025,46.7892,47.105,647115.0
2024-05-16 11:30:00,47.74,48.03,47.54,47.98,439287.0,47.1248,47.4111,46.9274,47.3617,439287.0
2024-05-16 12:00:00,47.97,47.97,47.34,47.55,705120.0,47.3518,47.3518,46.7299,46.9372,705120.0
2024-05-16 12:30:00,47.54,47.76,47.28,47.76,457342.0,46.9274,47.1445,46.6707,47.1445,457342.0
2024-05-16 13:00:00,47.76,47.86,46.94,47.3,574269.0,47.1445,47.2432,46.3351,46.6905,574269.0
2024-05-16 13:30:00,47.27,47.54,47.1,47.42,359473.0,46.6608,46.9274,46.493,46.8089,359473.0
2024-05-16 14:00:00,47.42,47.47,46.67,46.81,362151.0,46.8089,46.8583,46.0686,46.2068,362151.0
2024-05-16 14:30:00,46.8,47.08,46.8,47.05,275751.0,46.1969,46.4733,46.1969,46.4437,275751.0
2024-05-16 15:00:00,47.06,47.21,46.84,46.92,276496.0,46.4536,46.6016,46.2364,46.3154,276496.0
2024-05-16 15:30:00,46.88,46.88,46.21,46.25,952976.0,46.2759,46.2759,45.6145,45.654,952976.0
2024-05-17 09:30:00,47.13,47.38,46.02,46.34,1263988.0,46.5226,46.7694,45.427,45.7428,1263988.0
2024-05-17 10:00:00,46.34,46.82,45.98,46.81,607917.0,45.7428,46.2166,45.3875,46.2068,607917.0
2024-05-17 10:30:00,46.82,46.9,46.56,46.68,281731.0,46.2166,46.2956,45.96,46.0784,281731.0
2024-05-17 11:00:00,46.67,46.67,46.21,46.42,293954.0,46.0686,46.0686,45.6145,45.8218,293954.0
2024-05-17 11:30:00,46.41,46.44,45.92,46.29,319556.0,45.8119,45.8415,45.3282,45.6935,319556.0
2024-05-17 12:00:00,46.3,46.31,45.9,45.99,233799.0,45.7033,45.7132,45.3085,45.3973,233799.0
2024-05-17 12:30:00,45.99,46.0,45.52,45.77,313358.0,45.3973,45.4072,44.9334,45.1802,313358.0
2024-05-17 13:00:00,45.75,45.77,45.39,45.47,281854.0,45.1604,45.1802,44.8051,44.884,281854.0
2024-05-17 13:30:00,45.47,45.55,45.15,45.23,293215.0,44.884,44.963,44.5682,44.6471,293215.0
2024-05-17 14:00:00,45.22,45.23,44.34,44.59,676699.0,44.6373,44.6471,43.7686,44.0154,676699.0
2024-05-17 14:30:00,44.58,45.28,44.52,45.25,346801.0,44.0055,44.6965,43.9463,44.6669,346801.0
2024-05-17 15:00:00,45.26,45.73,45.18,45.52,339033.0,44.6767,45.1407,44.5978,44.9334,339033.0
2024-05-17 15:30:00,45.51,45.57,45.27,45.44,870649.0,44.9235,44.9828,44.6866,44.8544,870649.0
2024-05-20 09:30:00,45.94,48.0,45.81,47.9,3000012.0,45.348,47.3814,45.2197,47.2827,3000012.0
2024-05-20 10:00:00,47.92,47.96,47.52,47.73,1148510.0,47.3025,47.342,46.9076,47.1149,1148510.0
2024-05-20 10:30:00,47.74,48.26,47.58,48.03,1089059.0,47.1248,47.6381,46.9669,47.4111,1089059.0
2024-05-20 11:00:00,48.03,48.39,47.83,48.39,972757.0,47.4111,47.7664,47.2136,47.7664,972757.0
2024-05-20 11:30:00,48.4,48.52,48.08,48.2,606824.0,47.7763,47.8947,47.4604,47.5789,606824.0
2024-05-20 12:00:00,48.2,48.66,48.2,48.54,494994.0,47.5789,48.0329,47.5789,47.9145,494994.0
2024-05-20 12:30:00,48.5,49.26,48.48,49.25,584392.0,47.875,48.6252,47.8553,48.6153,584392.0
2024-05-20 13:00:00,49.25,49.29,48.38,48.39,629705.0,48.6153,48.6548,47.7565,47.7664,629705.0
2024-05-20 13:30:00,48.39,48.55,48.16,48.28,296182.0,47.7664,47.9244,47.5394,47.6578,296182.0
2024-05-20 14:00:00,48.26,48.29,47.8,48.18,434958.0,47.6381,47.6677,47.184,47.5591,434958.0
2024-05-20 14:30:00,48.18,48.3,48.11,48.13,206021.0,47.5591,47.6776,47.49,47.5098,206021.0
2024-05-20 15:00:00,48.11,48.67,48.06,48.64,333605.0,47.49,48.0428,47.4407,48.0132,333605.0
2024-05-20 15:30:00,48.64,48.71,48.1,48.41,846152.0,48.0132,48.0823,47.4801,47.7862,846152.0
2024-05-21 09:30:00,46.55,47.41,46.42,46.42,1539600.0,45.9501,46.799,45.8218,45.8218,1539600.0
2024-05-21 10:00:00,46.44,47.39,46.41,47.38,632277.0,45.8415,46.7793,45.8119,46.7694,632277.0
2024-05-21 10:30:00,47.39,47.94,47.32,47.92,452157.0,46.7793,47.3222,46.7102,47.3025,452157.0
2024-05-21 11:00:00,47.9,48.03,47.69,47.91,272422.0,47.2827,47.4111,47.0754,47.2926,272422.0
2024-05-21 11:30:00,47.91,47.94,47.42,47.66,246018.0,47.2926,47.3222,46.8089,47.0458,246018.0
2024-05-21 12:00:00,47.67,48.19,47.59,48.06,283999.0,47.0557,47.569,46.9767,47.4407,283999.0
2024-05-21 12:30:00,48.06,48.09,47.76,47.86,141363.0,47.4407,47.4703,47.1445,47.2432,141363.0
2024-05-21 13:00:00,47.86,48.0,47.75,47.98,128402.0,47.2432,47.3814,47.1347,47.3617,128402.0
2024-05-21 13:30:00,47.97,47.99,47.79,47.94,126455.0,47.3518,47.3716,47.1741,47.3222,126455.0
2024-05-21 14:00:00,47.95,47.99,47.59,47.63,188652.0,47.3321,47.3716,46.9767,47.0162,188652.0
2024-05-21 14:30:00,47.63,47.83,47.61,47.83,162330.0,47.0162,47.2136,46.9965,47.2136,162330.0
2024-05-21 15:00:00,47.84,48.02,47.74,47.79,189625.0,47.2235,47.4012,47.1248,47.1741,189625.0
2024-05-21 15:30:00,47.78,48.11,47.78,47.92,662708.0,47.1643,47.49,47.1643,47.3025,662708.0
2024-05-22 09:30:00,49.25,49.59,48.6,49.54,1260012.0,48.6153,48.9509,47.9737,48.9016,1260012.0
2024-05-22 10:00:00,49.53,49.64,48.7,49.1,538572.0,48.8917,49.0003,48.0724,48.4673,538572.0
2024-05-22 10:30:00,49.09,49.64,48.98,49.59,421371.0,48.4574,49.0003,48.3488,48.9509,421371.0
2024-05-22 11:00:00,49.58,49.96,49.53,49.78,426729.0,48.9411,49.3162,48.8917,49.1385,426729.0
2024-05-22 11:30:00,49.78,49.93,49.53,49.88,309792.0,49.1385,49.2866,48.8917,49.2372,309792.0
2024-05-22 12:00:00,49.87,49.99,49.75,49.85,251898.0,49.2273,49.3458,49.1089,49.2076,251898.0
2024-05-22 12:30:00,49.84,49.89,49.52,49.82,195155.0,49.1977,49.2471,48.8819,49.178,195155.0
2024-05-22 13:00:00,49.82,49.93,49.77,49.81,147337.0,49.178,49.2866,49.1286,49.1681,147337.0
2024-05-22 13:30:00,49.8,49.8,48.9,49.2,560122.0,49.1582,49.1582,48.2698,48.566,560122.0
2024-05-22 14:00:00,49.18,49.18,48.11,48.13,741254.0,48.5462,48.5462,47.49,47.5098,741254.0
2024-05-22 14:30:00,48.11,48.69,48.11,48.68,314554.0,47.49,48.0625,47.49,48.0527,314554.0
2024-05-22 15:00:00,48.65,48.89,48.31,48.89,256166.0,48.0231,48.26,47.6874,48.26,256166.0
2024-05-22 15:30:00,48.87,49.6,48.73,49.55,795345.0,48.2402,48.9608,48.102,48.9115,795345.0
2024-05-23 09:30:00,53.12,53.12,50.63,50.83,2909410.0,52.4355,52.4355,49.9775,50.175,2909410.0
2024-05-23 10:00:00,50.82,51.91,50.75,51.61,901784.0,50.1651,51.2411,50.096,50.9449,901784.0
2024-05-23 10:30:00,51.64,51.72,49.04,49.2,1333622.0,50.9745,51.0535,48.408,48.566,1333622.0
2024-05-23 11:00:00,49.21,50.79,49.13,50.72,1076448.0,48.5758,50.1355,48.4969,50.0664,1076448.0
2024-05-23 11:30:00,50.73,51.16,50.69,50.98,516089.0,50.0763,50.5007,50.0368,50.323,516089.0
2024-05-23 12:00:00,51.01,51.25,50.54,51.17,435824.0,50.3526,50.5896,49.8887,50.5106,435824.0
2024-05-23 12:30:00,51.17,51.21,50.26,50.26,502300.0,50.5106,50.5501,49.6123,49.6123,502300.0
2024-05-23 13:00:00,50.26,50.38,49.83,50.26,433623.0,49.6123,49.7308,49.1879,49.6123,433623.0
2024-05-23 13:30:00,50.26,50.27,48.66,48.74,1027269.0,49.6123,49.6222,48.0329,48.1119,1027269.0
2024-05-23 14:00:00,48.73,48.86,47.92,48.13,1219814.0,48.102,48.2304,47.3025,47.5098,1219814.0
2024-05-23 14:30:00,48.13,48.47,47.66,47.77,693356.0,47.5098,47.8454,47.0458,47.1544,693356.0
2024-05-23 15:00:00,47.72,48.2,47.55,47.96,512278.0,47.105,47.5789,46.9372,47.342,512278.0
2024-05-23 15:30:00,47.98,49.02,47.98,48.82,827400.0,47.3617,48.3883,47.3617,48.1909,827400.0
2024-05-24 09:30:00,49.78,50.51,49.36,50.37,1584822.0,49.1385,49.8591,48.7239,49.7209,1584822.0
2024-05-24 10:00:00,50.39,51.64,50.39,51.51,1027836.0,49.7406,50.9745,49.7406,50.8462,1027836.0
2024-05-24 10:30:00,51.52,51.7,51.17,51.66,737905.0,50.8561,51.0338,50.5106,50.9943,737905.0
2024-05-24 11:00:00,51.66,52.07,51.59,51.72,773031.0,50.9943,51.399,50.9252,51.0535,773031.0
2024-05-24 11:30:00,51.72,51.97,51.39,51.63,646209.0,51.0535,51.3003,50.7278,50.9647,646209.0
2024-05-24 12:00:00,51.63,51.9,51.54,51.76,435763.0,50.9647,51.2312,50.8758,51.093,435763.0
2024-05-24 12:30:00,51.77,51.83,51.33,51.34,352972.0,51.1029,51.1621,50.6685,50.6784,352972.0
2024-05-24 13:00:00,51.35,51.51,50.96,51.4,445244.0,50.6883,50.8462,50.3033,50.7376,445244.0
2024-05-24 13:30:00,51.39,51.74,51.17,51.7,257611.0,50.7278,51.0732,50.5106,51.0338,257611.0
2024-05-24 14:00:00,51.68,51.84,51.45,51.56,370619.0,51.014,51.172,50.787,50.8956,370619.0
2024-05-24 14:30:00,51.6,51.61,51.26,51.31,276454.0,50.935,50.9449,50.5994,50.6488,276454.0
2024-05-24 15:00:00,51.31,51.35,50.89,51.27,342196.0,50.6488,50.6883,50.2342,50.6093,342196.0
2024-05-24 15:30:00,51.27,51.57,51.2,51.54,629518.0,50.6093,50.9054,50.5402,50.8758,629518.0
2024-05-28 09:30:00,53.35,53.55,51.75,52.83,1685910.0,52.6625,52.8599,51.0831,52.1492,1685910.0
2024-05-28 10:00:00,52.81,53.26,52.43,53.1,629757.0,52.1295,52.5737,51.7544,52.4157,629757.0
2024-05-28 10:30:00,53.1,54.34,52.99,54.16,820092.0,52.4157,53.6397,52.3071,53.4621,820092.0
2024-05-28 11:00:00,54.16,54.18,53.6,54.12,449032.0,53.4621,53.4818,52.9093,53.4226,449032.0
2024-05-28 11:30:00,54.13,54.28,54.02,54.24,289354.0,53.4324,53.5805,53.3239,53.541,289354.0
2024-05-28 12:00:00,54.22,54.38,53.95,54.08,346318.0,53.5213,53.6792,53.2548,53.3831,346318.0
2024-05-28 12:30:00,54.08,54.73,54.06,54.54,429698.0,53.3831,54.0247,53.3633,53.8372,429698.0
2024-05-28 13:00:00,54.54,54.71,54.25,54.65,267747.0,53.8372,54.005,53.5509,53.9457,267747.0
2024-05-28 13:30:00,54.66,54.88,54.09,54.17,383302.0,53.9556,54.1728,53.393,53.4719,383302.0
2024-05-28 14:00:00,54.16,54.38,53.69,53.72,356419.0,53.4621,53.6792,52.9981,53.0277,356419.0
2024-05-28 14:30:00,53.7,53.7,52.66,53.36,577311.0,53.008,53.008,51.9814,52.6724,577311.0
2024-05-28 15:00:00,53.34,53.8,53.17,53.45,297781.0,52.6526,53.1067,52.4848,52.7612,297781.0
2024-05-28 15:30:00,53.46,54.22,53.25,54.15,792255.0,52.7711,53.5213,52.5638,53.4522,792255.0
2024-05-29 09:30:00,51.18,51.73,50.66,51.37,1782122.0,50.5205,51.0634,50.0072,50.708,1782122.0
2024-05-29 10:00:00,51.41,51.72,51.04,51.46,590128.0,50.7475,51.0535,50.3823,50.7969,590128.0
2024-05-29 10:30:00,51.48,51.92,51.44,51.61,499960.0,50.8166,51.2509,50.7771,50.9449,499960.0
2024-05-29 11:00:00,51.59,51.67,51.05,51.51,266899.0,50.9252,51.0041,50.3921,50.8462,266899.0
2024-05-29 11:30:00,51.49,51.6,51.18,51.52,174457.0,50.8265,50.935,50.5205,50.8561,174457.0
2024-05-29 12:00:00,51.51,51.51,51.07,51.4,227498.0,50.8462,50.8462,50.4119,50.7376,227498.0
2024-05-29 12:30:00,51.39,51.85,51.33,51.78,229158.0,50.7278,51.1818,50.6685,51.1127,229158.0
2024-05-29 13:00:00,51.76,51.82,51.28,51.49,232618.0,51.093,51.1522,50.6192,50.8265,232618.0
2024-05-29 13:30:00,51.49,51.67,51.06,51.56,269408.0,50.8265,51.0041,50.402,50.8956,269408.0
2024-05-29 14:00:00,51.61,51.79,51.38,51.38,183946.0,50.9449,51.1226,50.7179,50.7179,183946.0
2024-05-29 14:30:00,51.36,51.55,51.2,51.33,190628.0,50.6981,50.8857,50.5402,50.6685,190628.0
2024-05-29 15:00:00,51.33,51.74,51.31,51.57,163988.0,50.6685,51.0732,50.6488,50.9054,163988.0
2024-05-29 15:30:00,51.57,51.67,50.7,50.85,888873.0,50.9054,51.0041,50.0466,50.1947,888873.0
2024-05-30 09:30:00,50.82,51.34,50.41,50.96,930273.0,50.1651,50.6784,49.7604,50.3033,930273.0
2024-05-30 10:00:00,50.98,51.12,50.28,50.83,550024.0,50.323,50.4612,49.6321,50.175,550024.0
2024-05-30 10:30:00,50.82,50.93,49.7,50.05,519129.0,50.1651,50.2737,49.0595,49.405,519129.0
2024-05-30 11:00:00,50.05,50.13,49.43,49.96,424479.0,49.405,49.484,48.793,49.3162,424479.0
2024-05-30 11:30:00,49.96,50.33,49.91,50.05,251725.0,49.3162,49.6814,49.2668,49.405,251725.0
2024-05-30 12:00:00,50.05,50.84,50.04,50.65,208517.0,49.405,50.1848,49.3951,49.9973,208517.0
2024-05-30 12:30:00,50.65,50.82,50.53,50.68,116319.0,49.9973,50.1651,49.8788,50.0269,116319.0
2024-05-30 13:00:00,50.68,51.08,50.63,50.82,268168.0,50.0269,50.4217,49.9775,50.1651,268168.0
2024-05-30 13:30:00,50.82,51.17,50.64,50.71,167273.0,50.1651,50.5106,49.9874,50.0565,167273.0
2024-05-30 14:00:00,50.7,50.7,50.19,50.58,219618.0,50.0466,50.0466,49.5432,49.9282,219618.0
2024-05-30 14:30:00,50.57,50.76,50.39,50.57,132856.0,49.9183,50.1059,49.7406,49.9183,132856.0
2024-05-30 15:00:00,50.57,50.68,49.78,50.12,442595.0,49.9183,50.0269,49.1385,49.4741,442595.0
2024-05-30 15:30:00,50.12,50.29,48.98,49.79,1048909.0,49.4741,49.6419,48.3488,49.1484,1048909.0
2024-05-31 09:30:00,50.28,50.72,49.14,49.31,1550542.0,49.6321,50.0664,48.5067,48.6746,1550542.0
2024-05-31 10:00:00,49.29,49.31,46.89,47.09,1409323.0,48.6548,48.6746,46.2857,46.4832,1409323.0
2024-05-31 10:30:00,47.07,47.07,45.87,46.4,1111923.0,46.4634,46.4634,45.2789,45.8021,1111923.0
2024-05-31 11:00:00,46.41,46.45,45.68,45.89,580419.0,45.8119,45.8514,45.0913,45.2986,580419.0
2024-05-31 11:30:00,45.85,45.95,45.2,45.32,595075.0,45.2591,45.3579,44.6175,44.736,595075.0
2024-05-31 12:00:00,45.33,45.46,44.39,44.68,956092.0,44.7458,44.8742,43.818,44.1042,956092.0
2024-05-31 12:30:00,44.67,45.27,44.52,45.04,427498.0,44.0944,44.6866,43.9463,44.4596,427498.0
2024-05-31 13:00:00,45.02,46.07,44.99,46.01,508478.0,44.4398,45.4763,44.4102,45.4171,508478.0
2024-05-31 13:30:00,46.01,46.24,45.39,45.47,311953.0,45.4171,45.6441,44.8051,44.884,311953.0
2024-05-31 14:00:00,45.47,45.66,45.28,45.45,198896.0,44.884,45.0716,44.6965,44.8643,198896.0
2024-05-31 14:30:00,45.46,46.17,45.39,45.88,226919.0,44.8742,45.575,44.8051,45.2888,226919.0
2024-05-31 15:00:00,45.86,47.1,45.78,46.95,448018.0,45.269,46.493,45.19,46.345,448018.0
2024-05-31 15:30:00,46.9,48.56,46.9,48.53,1285032.0,46.2956,47.9342,46.2956,47.9046,1285032.0
2024-06-03 09:30:00,50.91,50.92,49.05,49.09,1673136.0,50.2539,50.2638,48.4179,48.4574,1673136.0
2024-06-03 10:00:00,49.12,49.62,48.79,49.22,605372.0,48.487,48.9806,48.1613,48.5857,605372.0
2024-06-03 10:30:00,49.23,49.25,46.94,47.4,982858.0,48.5956,48.6153,46.3351,46.7892,982858.0
2024-06-03 11:00:00,47.42,48.22,47.14,48.01,535918.0,46.8089,47.5986,46.5325,47.3913,535918.0
2024-06-03 11:30:00,48.05,48.38,47.76,47.96,282682.0,47.4308,47.7565,47.1445,47.342,282682.0
2024-06-03 12:00:00,47.97,48.17,46.72,46.95,462378.0,47.3518,47.5492,46.1179,46.345,462378.0
2024-06-03 12:30:00,46.92,47.09,46.5,46.63,331939.0,46.3154,46.4832,45.9008,46.0291,331939.0
2024-06-03 13:00:00,46.62,47.1,46.14,47.1,390922.0,46.0192,46.493,45.5454,46.493,390922.0
2024-06-03 13:30:00,47.1,47.66,47.08,47.43,278832.0,46.493,47.0458,46.4733,46.8188,278832.0
2024-06-03 14:00:00,47.45,47.77,47.23,47.44,271026.0,46.8385,47.1544,46.6214,46.8287,271026.0
2024-06-03 14:30:00,47.43,47.98,47.37,47.6,177735.0,46.8188,47.3617,46.7596,46.9866,177735.0
2024-06-03 15:00:00,47.58,48.09,47.43,48.0,300032.0,46.9669,47.4703,46.8188,47.3814,300032.0
2024-06-03 15:30:00,48.02,48.69,47.66,48.68,932446.0,47.4012,48.0625,47.0458,48.0527,932446.0
2024-06-04 09:30:00,48.46,48.65,46.8,47.04,1093935.0,47.8355,48.0231,46.1969,46.4338,1093935.0
2024-06-04 10:00:00,47.05,47.7,46.67,47.36,1015835.0,46.4437,47.0853,46.0686,46.7497,1015835.0
2024-06-04 10:30:00,47.35,47.77,47.08,47.13,376988.0,46.7398,47.1544,46.4733,46.5226,376988.0
2024-06-04 11:00:00,47.1,47.54,46.95,47.01,285849.0,46.493,46.9274,46.345,46.4042,285849.0
2024-06-04 11:30:00,47.01,47.05,46.7,46.8,400652.0,46.4042,46.4437,46.0982,46.1969,400652.0
2024-06-04 12:00:00,46.82,46.95,46.43,46.94,293685.0,46.2166,46.345,45.8317,46.3351,293685.0
2024-06-04 12:30:00,46.92,47.18,46.61,46.88,260329.0,46.3154,46.572,46.0094,46.2759,260329.0
2024-06-04 13:00:00,46.86,46.93,46.45,46.85,207331.0,46.2561,46.3252,45.8514,46.2463,207331.0
2024-06-04 13:30:00,46.88,46.9,46.58,46.71,237555.0,46.2759,46.2956,45.9797,46.1081,237555.0
2024-06-04 14:00:00,46.69,47.95,46.68,47.95,426385.0,46.0883,47.3321,46.0784,47.3321,426385.0
2024-06-04 14:30:00,47.95,48.19,47.66,47.76,298143.0,47.3321,47.569,47.0458,47.1445,298143.0
2024-06-04 15:00:00,47.75,47.76,46.84,47.05,306840.0,47.1347,47.1445,46.2364,46.4437,306840.0
2024-06-04 15:30:00,47.04,47.65,46.73,47.58,1068835.0,46.4338,47.0359,46.1278,46.9669,1068835.0
2024-06-05 09:30:00,50.03,50.9,49.57,50.74,1843575.0,49.3853,50.2441,48.9312,50.0861,1843575.0
2024-06-05 10:00:00,50.72,51.5,50.22,51.5,1248861.0,50.0664,50.8363,49.5728,50.8363,1248861.0
2024-06-05 10:30:00,51.51,52.08,51.35,51.62,887825.0,50.8462,51.4089,50.6883,50.9548,887825.0
2024-06-05 11:00:00,51.65,52.24,51.63,51.93,635436.0,50.9844,51.5668,50.9647,51.2608,635436.0
2024-06-05 11:30:00,51.94,52.34,51.94,52.29,408114.0,51.2707,51.6655,51.2707,51.6162,408114.0
2024-06-05 12:00:00,52.29,52.48,52.17,52.26,451595.0,51.6162,51.8037,51.4977,51.5865,451595.0
2024-06-05 12:30:00,52.25,52.8,52.13,52.78,407133.0,51.5767,52.1196,51.4582,52.0998,407133.0
2024-06-05 13:00:00,52.78,52.97,52.4,52.59,537997.0,52.0998,52.2874,51.7247,51.9123,537997.0
2024-06-05 13:30:00,52.6,53.1,52.6,53.09,540568.0,51.9222,52.4157,51.9222,52.4058,540568.0
2024-06-05 14:00:00,53.07,53.26,52.9,53.26,401923.0,52.3861,52.5737,52.2183,52.5737,401923.0
2024-06-05 14:30:00,53.26,53.53,53.19,53.48,426079.0,52.5737,52.8402,52.5046,52.7908,426079.0
2024-06-05 15:00:00,53.45,53.55,53.12,53.25,571352.0,52.7612,52.8599,52.4355,52.5638,571352.0
2024-06-05 15:30:00,53.25,53.87,52.92,53.78,1410697.0,52.5638,53.1758,52.238,53.087,1410697.0
2024-06-06 09:30:00,53.75,53.78,51.23,51.24,2254733.0,53.0573,53.087,50.5698,50.5797,2254733.0
2024-06-06 10:00:00,51.24,52.34,51.23,52.31,774554.0,50.5797,51.6655,50.5698,51.6359,774554.0
2024-06-06 10:30:00,52.31,53.11,52.24,52.41,519696.0,51.6359,52.4256,51.5668,51.7346,519696.0
2024-06-06 11:00:00,52.4,52.64,52.18,52.33,248713.0,51.7247,51.9616,51.5076,51.6556,248713.0
2024-06-06 11:30:00,52.33,52.7,52.1,52.45,187668.0,51.6556,52.0209,51.4286,51.7741,187668.0
2024-06-06 12:00:00,52.45,52.65,51.88,52.04,251994.0,51.7741,51.9715,51.2114,51.3694,251994.0
2024-06-06 12:30:00,52.07,52.11,51.53,52.03,282846.0,51.399,51.4385,50.8659,51.3595,282846.0
2024-06-06 13:00:00,52.03,52.57,51.87,52.42,180964.0,51.3595,51.8925,51.2016,51.7445,180964.0
2024-06-06 13:30:00,52.43,52.63,52.24,52.38,138993.0,51.7544,51.9518,51.5668,51.705,138993.0
2024-06-06 14:00:00,52.37,52.46,51.78,52.24,142292.0,51.6951,51.784,51.1127,51.5668,142292.0
2024-06-06 14:30:00,52.18,52.62,52.13,52.44,164142.0,51.5076,51.9419,51.4582,51.7642,164142.0
2024-06-06 15:00:00,52.42,52.64,52.2,52.56,200661.0,51.7445,51.9616,51.5273,51.8827,200661.0
2024-06-06 15:30:00,52.54,52.98,52.31,52.46,678998.0,51.8629,52.2973,51.6359,51.784,678998.0
2024-06-07 09:30:00,52.16,52.9,51.35,52.27,1751764.0,51.4878,52.2183,50.6883,51.5964,1751764.0
2024-06-07 10:00:00,52.29,52.66,51.76,51.92,488084.0,51.6162,51.9814,51.093,51.2509,488084.0
2024-06-07 10:30:00,51.92,52.72,51.82,52.13,765615.0,51.2509,52.0406,51.1522,51.4582,765615.0
2024-06-07 11:00:00,52.14,52.15,51.41,51.81,517524.0,51.4681,51.478,50.7475,51.1423,517524.0
2024-06-07 11:30:00,51.81,52.01,51.59,51.97,197748.0,51.1423,51.3398,50.9252,51.3003,197748.0
2024-06-07 12:00:00,51.98,52.4,51.79,52.4,276906.0,51.3101,51.7247,51.1226,51.7247,276906.0
2024-06-07 12:30:00,52.41,52.63,51.97,52.5,414364.0,51.7346,51.9518,51.3003,51.8234,414364.0
2024-06-07 13:00:00,52.5,52.85,52.2,52.56,397654.0,51.8234,52.1689,51.5273,51.8827,397654.0
2024-06-07 13:30:00,52.57,52.78,52.29,52.29,241865.0,51.8925,52.0998,51.6162,51.6162,241865.0
2024-06-07 14:00:00,52.28,52.28,50.81,51.4,849097.0,51.6063,51.6063,50.1552,50.7376,849097.0
2024-06-07 14:30:00,51.4,51.68,51.31,51.39,453639.0,50.7376,51.014,50.6488,50.7278,453639.0
2024-06-07 15:00:00,51.38,51.63,50.87,51.53,394225.0,50.7179,50.9647,50.2145,50.8659,394225.0
2024-06-07 15:30:00,51.52,52.09,51.42,51.9,668530.0,50.8561,51.4187,50.7574,51.2312,668530.0
2024-06-10 09:30:00,50.52,52.15,50.44,51.45,1205871.0,49.869,51.478,49.79,50.787,1205871.0
2024-06-10 10:00:00,51.44,52.86,51.36,52.7,430754.0,50.7771,52.1788,50.6981,52.0209,430754.0
2024-06-10 10:30:00,52.69,53.75,52.63,53.74,508542.0,52.011,53.0573,51.9518,53.0475,508542.0
2024-06-10 11:00:00,53.75,54.18,53.5,54.18,536969.0,53.0573,53.4818,52.8106,53.4818,536969.0
2024-06-10 11:30:00,54.2,54.28,53.77,53.82,315466.0,53.5015,53.5805,53.0771,53.1264,315466.0
2024-06-10 12:00:00,53.82,54.42,53.78,54.28,266227.0,53.1264,53.7187,53.087,53.5805,266227.0
2024-06-10 12:30:00,54.26,54.57,54.15,54.42,239072.0,53.5608,53.8668,53.4522,53.7187,239072.0
2024-06-10 13:00:00,54.4,54.47,53.64,53.64,287228.0,53.699,53.7681,52.9488,52.9488,287228.0
2024-06-10 13:30:00,53.63,54.45,53.56,54.25,286883.0,52.9389,53.7483,52.8698,53.5509,286883.0
2024-06-10 14:00:00,54.22,54.24,53.42,53.47,316941.0,53.5213,53.541,52.7316,52.7809,316941.0
2024-06-10 14:30:00,53.43,53.97,53.21,53.73,292479.0,52.7415,53.2745,52.5243,53.0376,292479.0
2024-06-10 15:00:00,53.7,54.5,53.64,54.49,266517.0,53.008,53.7977,52.9488,53.7878,266517.0
2024-06-10 15:30:00,54.49,54.49,53.85,54.12,576475.0,53.7878,53.7878,53.1561,53.4226,576475.0
2024-06-11 09:30:00,53.55,53.6,51.7,51.88,1055008.0,52.8599,52.9093,51.0338,51.2114,1055008.0
2024-06-11 10:00:00,51.88,53.03,51.74,52.91,662814.0,51.2114,52.3466,51.0732,52.2282,662814.0
2024-06-11 10:30:00,52.93,53.78,52.78,53.62,397269.0,52.2479,53.087,52.0998,52.929,397269.0
2024-06-11 11:00:00,53.6,53.66,52.96,53.15,305661.0,52.9093,52.9685,52.2775,52.4651,305661.0
2024-06-11 11:30:00,53.14,53.3,51.94,52.33,659755.0,52.4552,52.6131,51.2707,51.6556,659755.0
2024-06-11 12:00:00,52.34,53.13,52.25,53.09,227279.0,51.6655,52.4453,51.5767,52.4058,227279.0
2024-06-11 12:30:00,53.1,53.47,53.03,53.17,198884.0,52.4157,52.7809,52.3466,52.4848,198884.0
2024-06-11 13:00:00,53.18,53.61,52.99,53.3,252801.0,52.4947,52.9191,52.3071,52.6131,252801.0
2024-06-11 13:30:00,53.3,54.02,53.28,53.97,242418.0,52.6131,53.3239,52.5934,53.2745,242418.0
2024-06-11 14:00:00,53.97,54.38,53.69,54.38,291947.0,53.2745,53.6792,52.9981,53.6792,291947.0
2024-06-11 14:30:00,54.38,54.48,54.06,54.27,241454.0,53.6792,53.7779,53.3633,53.5706,241454.0
2024-06-11 15:00:00,54.28,54.32,53.81,53.86,184654.0,53.5805,53.62,53.1166,53.1659,184654.0
2024-06-11 15:30:00,53.85,54.25,53.79,54.23,396521.0,53.1561,53.5509,53.0968,53.5312,396521.0
2024-06-12 09:30:00,57.03,59.13,56.81,58.94,4118757.0,56.2951,58.368,56.0779,58.1805,4118757.0
2024-06-12 10:00:00,58.95,59.45,58.71,59.28,1045294.0,58.1903,58.6839,57.9534,58.5161,1045294.0
2024-06-12 10:30:00,59.29,59.3,58.11,58.38,586337.0,58.5259,58.5358,57.3612,57.6277,586337.0
2024-06-12 11:00:00,58.37,58.97,58.34,58.97,329109.0,57.6178,58.2101,57.5882,58.2101,329109.0
2024-06-12 11:30:00,58.98,59.08,58.62,58.9,284881.0,58.2199,58.3187,57.8646,58.141,284881.0
2024-06-12 12:00:00,58.9,59.05,58.67,58.94,324245.0,58.141,58.289,57.9139,58.1805,324245.0
2024-06-12 12:30:00,58.95,59.24,58.85,59.05,354783.0,58.1903,58.4766,58.0916,58.289,354783.0
2024-06-12 13:00:00,59.06,59.26,58.95,59.06,173373.0,58.2989,58.4963,58.1903,58.2989,173373.0
2024-06-12 13:30:00,59.06,59.1,58.61,58.84,138933.0,58.2989,58.3384,57.8547,58.0817,138933.0
2024-06-12 14:00:00,58.86,58.98,58.09,58.85,761013.0,58.1015,58.2199,57.3414,58.0916,761013.0
2024-06-12 14:30:00,58.88,59.04,57.86,58.45,1088576.0,58.1212,58.2792,57.1144,57.6968,1088576.0
2024-06-12 15:00:00,58.44,59.1,57.58,57.73,748899.0,57.6869,58.3384,56.838,56.9861,748899.0
2024-06-12 15:30:00,57.74,59.13,57.24,58.75,1691156.0,56.9959,58.368,56.5024,57.9929,1691156.0
2024-06-13 09:30:00,60.0,61.49,59.77,59.96,1739309.0,59.2268,60.6976,58.9998,59.1873,1739309.0
2024-06-13 10:00:00,59.97,60.57,58.3,59.45,1190541.0,59.1972,59.7895,57.5487,58.6839,1190541.0
2024-06-13 10:30:00,59.45,59.95,59.14,59.54,413341.0,58.6839,59.1774,58.3779,58.7727,413341.0
2024-06-13 11:00:00,59.58,60.12,59.24,59.9,385093.0,58.8122,59.3453,58.4766,59.1281,385093.0
2024-06-13 11:30:00,59.92,60.56,59.91,60.33,316140.0,59.1478,59.7796,59.138,59.5525,316140.0
2024-06-13 12:00:00,60.29,60.37,59.35,59.43,269330.0,59.5131,59.592,58.5852,58.6641,269330.0
2024-06-13 12:30:00,59.45,59.92,59.23,59.79,225169.0,58.6839,59.1478,58.4667,59.0195,225169.0
2024-06-13 13:00:00,59.78,60.25,59.78,60.13,188000.0,59.0096,59.4736,59.0096,59.3551,188000.0
2024-06-13 13:30:00,60.14,60.38,59.92,60.13,85672.0,59.365,59.6019,59.1478,59.3551,85672.0
2024-06-13 14:00:00,60.12,60.44,59.85,60.39,91349.0,59.3453,59.6611,59.0787,59.6118,91349.0
2024-06-13 14:30:00,60.38,60.85,60.38,60.77,186996.0,59.6019,60.0658,59.6019,59.9869,186996.0
2024-06-13 15:00:00,60.72,61.0,60.56,60.67,289484.0,59.9375,60.2139,59.7796,59.8882,289484.0
2024-06-13 15:30:00,60.64,61.19,60.55,60.75,637958.0,59.8586,60.4015,59.7697,59.9671,637958.0
2024-06-14 09:30:00,58.95,59.78,58.81,59.62,1094706.0,58.1903,59.0096,58.0521,58.8517,1094706.0
2024-06-14 10:00:00,59.6,59.69,58.61,59.38,619233.0,58.832,58.9208,57.8547,58.6148,619233.0
2024-06-14 10:30:00,59.41,59.52,58.57,59.33,600626.0,58.6444,58.753,57.8152,58.5654,600626.0
2024-06-14 11:00:00,59.35,59.35,58.75,58.97,223818.0,58.5852,58.5852,57.9929,58.2101,223818.0
2024-06-14 11:30:00,58.97,59.2,58.35,59.04,594570.0,58.2101,58.4371,57.5981,58.2792,594570.0
2024-06-14 12:00:00,59.04,59.28,58.84,58.89,242392.0,58.2792,58.5161,58.0817,58.1311,242392.0
2024-06-14 12:30:00,58.89,59.48,58.88,59.4,136919.0,58.1311,58.7135,58.1212,58.6345,136919.0
2024-06-14 13:00:00,59.41,60.23,59.34,60.06,403143.0,58.6444,59.4538,58.5753,59.286,403143.0
2024-06-14 13:30:00,60.05,60.54,60.03,60.32,217582.0,59.2762,59.7598,59.2564,59.5427,217582.0
2024-06-14 14:00:00,60.32,60.51,59.98,60.21,145017.0,59.5427,59.7302,59.2071,59.4341,145017.0
2024-06-14 14:30:00,60.19,60.52,59.99,60.46,126257.0,59.4143,59.7401,59.2169,59.6809,126257.0
2024-06-14 15:00:00,60.45,60.5,60.13,60.24,245151.0,59.671,59.7204,59.3551,59.4637,245151.0
2024-06-14 15:30:00,60.23,60.26,59.64,60.03,430516.0,59.4538,59.4834,58.8714,59.2564,430516.0
2024-06-17 09:30:00,61.13,61.3,59.42,60.21,1893184.0,60.3422,60.51,58.6543,59.4341,1893184.0
2024-06-17 10:00:00,60.22,60.45,58.95,59.26,1157897.0,59.444,59.671,58.1903,58.4963,1157897.0
2024-06-17 10:30:00,59.27,59.91,59.2,59.67,611882.0,58.5062,59.138,58.4371,58.9011,611882.0
2024-06-17 11:00:00,59.68,60.57,59.67,60.37,737333.0,58.9109,59.7895,58.9011,59.592,737333.0
2024-06-17 11:30:00,60.37,60.45,60.07,60.24,404778.0,59.592,59.671,59.2959,59.4637,404778.0
2024-06-17 12:00:00,60.24,61.29,60.09,61.27,606932.0,59.4637,60.5002,59.3156,60.4804,606932.0
2024-06-17 12:30:00,61.28,61.45,61.01,61.12,584774.0,60.4903,60.6581,60.2238,60.3324,584774.0
2024-06-17 13:00:00,61.12,61.76,61.12,61.58,418898.0,60.3324,60.9641,60.3324,60.7864,418898.0
2024-06-17 13:30:00,61.58,62.57,61.47,62.45,666376.0,60.7864,61.7637,60.6779,61.6452,666376.0
2024-06-17 14:00:00,62.46,62.8,62.28,62.53,467590.0,61.6551,61.9907,61.4774,61.7242,467590.0
2024-06-17 14:30:00,62.53,62.87,62.51,62.74,379910.0,61.7242,62.0598,61.7045,61.9315,379910.0
2024-06-17 15:00:00,62.73,62.99,62.32,62.96,382039.0,61.9216,62.1783,61.5169,62.1487,382039.0
2024-06-17 15:30:00,62.96,63.15,62.72,62.8,1018219.0,62.1487,62.3362,61.9117,61.9907,1018219.0
2024-06-18 09:30:00,63.45,64.83,63.11,64.63,1535864.0,62.6323,63.9946,62.2967,63.7971,1535864.0
2024-06-18 10:00:00,64.66,65.15,64.26,64.97,944142.0,63.8267,64.3104,63.4319,64.1328,944142.0
2024-06-18 10:30:00,65.0,65.49,64.83,64.89,479939.0,64.1624,64.646,63.9946,64.0538,479939.0
2024-06-18 11:00:00,64.9,65.26,64.3,64.86,698954.0,64.0637,64.419,63.4714,64.0242,698954.0
2024-06-18 11:30:00,64.85,65.37,64.63,65.37,413411.0,64.0143,64.5276,63.7971,64.5276,413411.0
2024-06-18 12:00:00,65.35,65.52,65.08,65.39,286763.0,64.5079,64.6757,64.2413,64.5473,286763.0
2024-06-18 12:30:00,65.39,65.78,65.2,65.7,236951.0,64.5473,64.9323,64.3598,64.8533,236951.0
2024-06-18 13:00:00,65.69,65.95,65.49,65.93,321844.0,64.8435,65.1001,64.646,65.0804,321844.0
2024-06-18 13:30:00,65.95,66.18,65.74,65.76,274430.0,65.1001,65.3272,64.8928,64.9126,274430.0
2024-06-18 14:00:00,65.73,65.83,65.12,65.35,215380.0,64.883,64.9817,64.2808,64.5079,215380.0
2024-06-18 14:30:00,65.35,65.66,64.98,65.66,187245.0,64.5079,64.8139,64.1426,64.8139,187245.0
2024-06-18 15:00:00,65.64,65.64,65.07,65.17,203952.0,64.7941,64.7941,64.2315,64.3302,203952.0
2024-06-18 15:30:00,65.12,65.49,64.85,65.19,459694.0,64.2808,64.646,64.0143,64.3499,459694.0
2024-06-20 09:30:00,65.5,65.81,63.63,65.39,1545884.0,64.6559,64.9619,62.81,64.5473,1545884.0
2024-06-20 10:00:00,65.42,65.53,62.4,63.69,1121030.0,64.577,64.6855,61.5959,62.8692,1121030.0
2024-06-20 10:30:00,63.65,64.37,63.5,64.33,561715.0,62.8298,63.5405,62.6817,63.501,561715.0
2024-06-20 11:00:00,64.33,64.58,63.83,64.1,297188.0,63.501,63.7478,63.0074,63.274,297188.0
2024-06-20 11:30:00,64.06,64.31,63.24,63.27,232028.0,63.2345,63.4813,62.425,62.4547,232028.0
2024-06-20 12:00:00,63.24,63.5,61.42,61.42,535810.0,62.425,62.6817,60.6285,60.6285,535810.0
2024-06-20 12:30:00,61.42,61.59,60.33,61.4,798604.0,60.6285,60.7963,59.5525,60.6088,798604.0
2024-06-20 13:00:00,61.37,61.43,59.94,60.05,521889.0,60.5791,60.6384,59.1676,59.2762,521889.0
2024-06-20 13:30:00,60.03,60.43,58.8,60.41,654777.0,59.2564,59.6513,58.0423,59.6315,654777.0
2024-06-20 14:00:00,60.42,61.45,60.35,61.29,386913.0,59.6414,60.6581,59.5723,60.5002,386913.0
2024-06-20 14:30:00,61.29,61.46,59.96,59.96,254297.0,60.5002,60.668,59.1873,59.1873,254297.0
2024-06-20 15:00:00,59.98,60.17,59.04,59.96,405092.0,59.2071,59.3946,58.2792,59.1873,405092.0
2024-06-20 15:30:00,59.96,61.28,59.58,59.95,810741.0,59.1873,60.4903,58.8122,59.1774,810741.0
2024-06-21 09:30:00,58.73,58.73,56.03,57.15,2445359.0,57.9732,57.9732,55.308,56.4135,2445359.0
2024-06-21 10:00:00,57.16,58.26,57.15,57.83,836274.0,56.4234,57.5092,56.4135,57.0848,836274.0
2024-06-21 10:30:00,57.81,58.85,57.38,58.85,400388.0,57.065,58.0916,56.6406,58.0916,400388.0
2024-06-21 11:00:00,58.84,59.53,58.64,58.91,489712.0,58.0817,58.7629,57.8843,58.1508,489712.0
2024-06-21 11:30:00,58.95,60.14,58.47,60.14,403133.0,58.1903,59.365,57.7165,59.365,403133.0
2024-06-21 12:00:00,60.14,60.17,59.13,59.36,432915.0,59.365,59.3946,58.368,58.595,432915.0
2024-06-21 12:30:00,59.37,59.63,58.66,58.84,230185.0,58.6049,58.8616,57.9041,58.0817,230185.0
2024-06-21 13:00:00,58.82,59.14,58.35,58.59,183293.0,58.062,58.3779,57.5981,57.835,183293.0
2024-06-21 13:30:00,58.53,58.67,58.05,58.07,152439.0,57.7757,57.9139,57.3019,57.3217,152439.0
2024-06-21 14:00:00,58.07,58.48,58.0,58.3,247936.0,57.3217,57.7264,57.2526,57.5487,247936.0
2024-06-21 14:30:00,58.26,58.3,57.83,57.91,112501.0,57.5092,57.5487,57.0848,57.1637,112501.0
2024-06-21 15:00:00,57.94,58.51,57.92,58.15,150251.0,57.1933,57.756,57.1736,57.4006,150251.0
2024-06-21 15:30:00,58.19,58.34,57.71,58.02,852923.0,57.4401,57.5882,56.9663,57.2723,852923.0
2024-06-24 09:30:00,56.38,57.49,54.89,56.21,1703694.0,55.6534,56.7491,54.1826,55.4856,1703694.0
2024-06-24 10:00:00,56.2,56.92,55.12,55.25,415368.0,55.4758,56.1865,54.4097,54.538,415368.0
2024-06-24 10:30:00,55.23,56.21,54.44,55.57,999617.0,54.5183,55.4856,53.7384,54.8539,999617.0
2024-06-24 11:00:00,55.62,55.92,55.01,55.48,362260.0,54.9032,55.1994,54.3011,54.765,362260.0
2024-06-24 11:30:00,55.49,55.62,54.98,55.5,301837.0,54.7749,54.9032,54.2715,54.7848,301837.0
2024-06-24 12:00:00,55.5,55.71,55.04,55.2,237050.0,54.7848,54.9921,54.3307,54.4887,237050.0
2024-06-24 12:30:00,55.17,55.54,54.5,54.66,237462.0,54.459,54.8243,53.7977,53.9556,237462.0
2024-06-24 13:00:00,54.67,54.84,54.21,54.39,379545.0,53.9655,54.1333,53.5114,53.6891,379545.0
2024-06-24 13:30:00,54.35,54.51,54.04,54.29,233623.0,53.6496,53.8075,53.3436,53.5904,233623.0
2024-06-24 14:00:00,54.27,54.32,53.75,53.85,452399.0,53.5706,53.62,53.0573,53.1561,452399.0
2024-06-24 14:30:00,53.85,54.66,53.68,54.56,257890.0,53.1561,53.9556,52.9882,53.8569,257890.0
2024-06-24 15:00:00,54.55,55.23,54.49,54.99,252208.0,53.847,54.5183,53.7878,54.2814,252208.0
2024-06-24 15:30:00,54.98,55.04,53.03,53.11,903051.0,54.2715,54.3307,52.3466,52.4256,903051.0
2024-06-25 09:30:00,54.13,54.18,52.36,53.71,1829300.0,53.5769,53.6263,51.8249,53.1611,1829300.0
2024-06-25 10:00:00,53.7,54.78,53.59,54.11,748201.0,53.1512,54.2202,53.0424,53.5571,748201.0
2024-06-25 10:30:00,54.11,54.31,53.29,53.63,323080.0,53.5571,53.755,52.7454,53.082,323080.0
2024-06-25 11:00:00,53.69,54.86,53.68,54.86,459978.0,53.1414,54.2994,53.1315,54.2994,459978.0
2024-06-25 11:30:00,54.88,55.17,54.74,55.17,399357.0,54.3192,54.6062,54.1806,54.6062,399357.0
2024-06-25 12:00:00,55.14,55.24,54.54,54.72,222547.0,54.5765,54.6755,53.9827,54.1608,222547.0
2024-06-25 12:30:00,54.72,54.72,53.94,54.14,245214.0,54.1608,54.1608,53.3888,53.5868,245214.0
2024-06-25 13:00:00,54.11,54.59,53.69,54.58,267695.0,53.5571,54.0322,53.1414,54.0223,267695.0
2024-06-25 13:30:00,54.58,55.09,54.34,54.88,162057.0,54.0223,54.527,53.7847,54.3192,162057.0
2024-06-25 14:00:00,54.91,55.29,54.84,55.29,152711.0,54.3489,54.725,54.2796,54.725,152711.0
2024-06-25 14:30:00,55.29,55.29,54.77,55.03,120012.0,54.725,54.725,54.2103,54.4677,120012.0
2024-06-25 15:00:00,55.02,55.28,54.74,55.28,131930.0,54.4578,54.7151,54.1806,54.7151,131930.0
2024-06-25 15:30:00,55.28,55.45,55.0,55.32,422280.0,54.7151,54.8834,54.438,54.7547,422280.0
2024-06-26 09:30:00,55.15,56.21,54.79,55.72,1039353.0,54.5864,55.6356,54.2301,55.1506,1039353.0
2024-06-26 10:00:00,55.72,56.04,54.7,54.86,418039.0,55.1506,55.4673,54.141,54.2994,418039.0
2024-06-26 10:30:00,54.85,55.21,54.48,54.5,324714.0,54.2895,54.6458,53.9233,53.9431,324714.0
2024-06-26 11:00:00,54.53,54.62,53.4,54.0,554633.0,53.9728,54.0618,52.8543,53.4482,554633.0
2024-06-26 11:30:00,53.99,54.79,53.75,54.63,236977.0,53.4383,54.2301,53.2007,54.0717,236977.0
2024-06-26 12:00:00,54.63,54.67,54.14,54.36,177025.0,54.0717,54.1113,53.5868,53.8045,177025.0
2024-06-26 12:30:00,54.35,54.51,53.41,53.74,217316.0,53.7946,53.953,52.8642,53.1908,217316.0
2024-06-26 13:00:00,53.72,53.88,53.41,53.82,245437.0,53.171,53.3294,52.8642,53.27,245437.0
2024-06-26 13:30:00,53.8,53.97,53.66,53.87,181782.0,53.2502,53.4185,53.1117,53.3195,181782.0
2024-06-26 14:00:00,53.85,53.85,53.45,53.56,150158.0,53.2997,53.2997,52.9038,53.0127,150158.0
2024-06-26 14:30:00,53.56,53.66,53.15,53.17,208971.0,53.0127,53.1117,52.6069,52.6267,208971.0
2024-06-26 15:00:00,53.17,53.56,52.86,53.55,284534.0,52.6267,53.0127,52.3198,53.0028,284534.0
2024-06-26 15:30:00,53.56,54.9,53.42,54.71,518908.0,53.0127,54.339,52.8741,54.1509,518908.0
2024-06-27 09:30:00,54.31,55.58,54.01,54.51,1159981.0,53.755,55.012,53.4581,53.953,1159981.0
2024-06-27 10:00:00,54.46,55.25,54.21,54.8,467941.0,53.9035,54.6854,53.656,54.24,467941.0
2024-06-27 10:30:00,54.79,54.89,53.59,53.83,366011.0,54.2301,54.3291,53.0424,53.2799,366011.0
2024-06-27 11:00:00,53.81,53.89,53.19,53.24,334791.0,53.2601,53.3393,52.6465,52.696,334791.0
2024-06-27 11:30:00,53.24,53.42,52.83,53.21,318255.0,52.696,52.8741,52.2901,52.6663,318255.0
2024-06-27 12:00:00,53.21,53.41,53.02,53.3,121690.0,52.6663,52.8642,52.4782,52.7553,121690.0
2024-06-27 12:30:00,53.28,53.66,53.25,53.4,194639.0,52.7355,53.1117,52.7058,52.8543,194639.0
2024-06-27 13:00:00,53.43,53.84,53.42,53.76,104783.0,52.884,53.2898,52.8741,53.2106,104783.0
2024-06-27 13:30:00,53.75,54.17,53.68,53.86,129994.0,53.2007,53.6164,53.1315,53.3096,129994.0
2024-06-27 14:00:00,53.85,53.99,53.46,53.92,162464.0,53.2997,53.4383,52.9137,53.369,162464.0
2024-06-27 14:30:00,53.91,54.51,53.86,54.38,160988.0,53.3591,53.953,53.3096,53.8243,160988.0
2024-06-27 15:00:00,54.36,54.53,54.19,54.4,100201.0,53.8045,53.9728,53.6362,53.8441,100201.0
2024-06-27 15:30:00,54.35,54.37,53.27,53.85,385594.0,53.7946,53.8144,52.7256,53.2997,385594.0
2024-06-28 09:30:00,54.91,57.05,54.51,57.02,1365630.0,54.3489,56.467,53.953,56.4373,1365630.0
2024-06-28 10:00:00,57.02,58.58,57.02,57.87,1123905.0,56.4373,57.9814,56.4373,57.2786,1123905.0
2024-06-28 10:30:00,57.87,58.26,56.56,56.73,588141.0,57.2786,57.6647,55.982,56.1503,588141.0
2024-06-28 11:00:00,56.71,56.87,56.02,56.48,531022.0,56.1305,56.2889,55.4475,55.9028,531022.0
2024-06-28 11:30:00,56.45,56.99,56.38,56.91,253731.0,55.8731,56.4076,55.8039,56.3284,253731.0
2024-06-28 12:00:00,56.9,56.98,55.65,56.32,292477.0,56.3185,56.3977,55.0813,55.7445,292477.0
2024-06-28 12:30:00,56.31,56.38,55.08,55.54,316503.0,55.7346,55.8039,54.5171,54.9724,316503.0
2024-06-28 13:00:00,55.5,56.39,55.21,56.09,386363.0,54.9329,55.8138,54.6458,55.5168,386363.0
2024-06-28 13:30:00,56.1,56.3,55.75,55.92,159106.0,55.5267,55.7247,55.1803,55.3486,159106.0
2024-06-28 14:00:00,55.86,56.2,55.31,55.47,196748.0,55.2892,55.6257,54.7448,54.9032,196748.0
2024-06-28 14:30:00,55.46,55.69,55.3,55.45,114844.0,54.8933,55.1209,54.7349,54.8834,114844.0
2024-06-28 15:00:00,55.41,55.49,55.02,55.06,201793.0,54.8438,54.923,54.4578,54.4974,201793.0
2024-06-28 15:30:00,55.05,55.74,54.09,55.35,1035277.0,54.4875,55.1704,53.5373,54.7844,1035277.0
2024-07-01 09:30:00,55.36,55.5,52.4,53.43,1288441.0,54.7943,54.9329,51.8645,52.884,1288441.0
2024-07-01 10:00:00,53.44,54.01,52.25,53.55,918983.0,52.8939,53.4581,51.7161,53.0028,918983.0
2024-07-01 10:30:00,53.56,54.02,52.89,53.26,505275.0,53.0127,53.468,52.3495,52.7157,505275.0
2024-07-01 11:00:00,53.26,53.96,52.95,53.91,285379.0,52.7157,53.4086,52.4089,53.3591,285379.0
2024-07-01 11:30:00,53.9,54.52,53.61,54.48,241315.0,53.3492,53.9629,53.0622,53.9233,241315.0
2024-07-01 12:00:00,54.49,55.14,54.36,54.93,271693.0,53.9332,54.5765,53.8045,54.3687,271693.0
2024-07-01 12:30:00,54.9,54.95,54.46,54.65,155956.0,54.339,54.3885,53.9035,54.0915,155956.0
2024-07-01 13:00:00,54.62,54.74,54.12,54.65,153479.0,54.0618,54.1806,53.567,54.0915,153479.0
2024-07-01 13:30:00,54.66,54.7,54.34,54.43,88655.0,54.1014,54.141,53.7847,53.8738,88655.0
2024-07-01 14:00:00,54.4,55.22,54.24,54.67,180421.0,53.8441,54.6557,53.6857,54.1113,180421.0
2024-07-01 14:30:00,54.68,55.08,54.54,54.97,132805.0,54.1212,54.5171,53.9827,54.4083,132805.0
2024-07-01 15:00:00,54.99,55.5,54.77,54.92,186010.0,54.4281,54.9329,54.2103,54.3588,186010.0
2024-07-01 15:30:00,54.89,55.54,54.38,55.42,491560.0,54.3291,54.9724,53.8243,54.8537,491560.0
2024-07-02 09:30:00,54.5,56.97,54.28,55.89,1366159.0,53.9431,56.3878,53.7253,55.3189,1366159.0
2024-07-02 10:00:00,55.91,56.04,54.67,55.08,538088.0,55.3387,55.4673,54.1113,54.5171,538088.0
2024-07-02 10:30:00,55.03,56.0,55.03,55.89,357780.0,54.4677,55.4277,54.4677,55.3189,357780.0
2024-07-02 11:00:00,55.92,56.11,55.43,55.87,296427.0,55.3486,55.5366,54.8636,55.2991,296427.0
2024-07-02 11:30:00,55.89,56.33,55.55,55.57,205296.0,55.3189,55.7544,54.9823,55.0021,205296.0
2024-07-02 12:00:00,55.57,55.81,55.39,55.74,172686.0,55.0021,55.2397,54.824,55.1704,172686.0
2024-07-02 12:30:00,55.73,56.15,55.7,56.06,138907.0,55.1605,55.5762,55.1308,55.4871,138907.0
2024-07-02 13:00:00,56.05,56.72,55.96,56.48,275707.0,55.4772,56.1404,55.3882,55.9028,275707.0
2024-07-02 13:30:00,56.49,56.74,56.24,56.65,106874.0,55.9127,56.1602,55.6653,56.0711,106874.0
2024-07-02 14:00:00,56.65,57.12,56.62,57.09,237681.0,56.0711,56.5363,56.0414,56.5066,237681.0
2024-07-02 14:30:00,57.09,57.59,56.85,57.28,207210.0,56.5066,57.0015,56.2691,56.6947,207210.0
2024-07-02 15:00:00,57.27,57.52,57.23,57.42,183540.0,56.6848,56.9322,56.6452,56.8332,183540.0
2024-07-02 15:30:00,57.4,57.75,57.02,57.69,525165.0,56.8134,57.1599,56.4373,57.1005,525165.0
2024-07-03 09:30:00,58.09,58.96,57.19,58.32,1228945.0,57.4964,58.3575,56.6056,57.724,1228945.0
2024-07-03 10:00:00,58.35,58.93,58.0,58.52,547890.0,57.7537,58.3278,57.4073,57.922,547890.0
2024-07-03 10:30:00,58.55,59.67,58.32,59.6,445744.0,57.9517,59.0602,57.724,58.991,445744.0
2024-07-03 11:00:00,59.56,60.26,59.31,60.17,523286.0,58.9514,59.6442,58.7039,59.5551,523286.0
2024-07-03 11:30:00,60.18,60.52,59.57,60.48,386747.0,59.565,59.9016,58.9613,59.862,386747.0
2024-07-03 12:00:00,60.47,61.5,60.41,61.49,396035.0,59.8521,60.8715,59.7927,60.8616,396035.0
2024-07-03 12:30:00,61.48,61.51,59.47,60.7,961968.0,60.8517,60.8814,58.8623,60.0797,961968.0
2024-07-05 09:30:00,61.89,62.37,59.79,60.78,1503386.0,61.2576,61.7327,59.179,60.1589,1503386.0
2024-07-05 10:00:00,60.79,61.13,59.82,60.4,416591.0,60.1688,60.5053,59.2087,59.7828,416591.0
2024-07-05 10:30:00,60.42,60.88,60.0,60.56,298031.0,59.8026,60.2579,59.3869,59.9411,298031.0
2024-07-05 11:00:00,60.59,60.83,60.34,60.67,189292.0,59.9708,60.2084,59.7234,60.05,189292.0
2024-07-05 11:30:00,60.67,61.36,60.67,61.26,156590.0,60.05,60.733,60.05,60.634,156590.0
2024-07-05 12:00:00,61.26,62.0,61.21,61.88,220951.0,60.634,61.3664,60.5845,61.2477,220951.0
2024-07-05 12:30:00,61.88,61.88,61.24,61.44,145651.0,61.2477,61.2477,60.6142,60.8122,145651.0
2024-07-05 13:00:00,61.43,61.61,61.07,61.47,135491.0,60.8023,60.9804,60.4459,60.8418,135491.0
2024-07-05 13:30:00,61.47,61.85,61.45,61.79,152662.0,60.8418,61.218,60.8221,61.1586,152662.0
2024-07-05 14:00:00,61.8,61.85,61.02,61.04,150119.0,61.1685,61.218,60.3964,60.4162,150119.0
2024-07-05 14:30:00,61.01,61.24,60.91,61.22,144198.0,60.3865,60.6142,60.2876,60.5944,144198.0
2024-07-05 15:00:00,61.15,61.4,61.1,61.11,113225.0,60.5251,60.7726,60.4756,60.4855,113225.0
2024-07-05 15:30:00,61.11,61.27,60.72,60.81,494736.0,60.4855,60.6439,60.0995,60.1886,494736.0
2024-07-08 09:30:00,62.3,64.29,62.21,63.97,1652263.0,61.6634,63.633,61.5743,63.3163,1652263.0
2024-07-08 10:00:00,63.98,63.98,62.92,63.32,502557.0,63.3262,63.3262,62.277,62.6729,502557.0
2024-07-08 10:30:00,63.31,63.49,62.65,63.03,327375.0,62.663,62.8412,62.0098,62.3859,327375.0
2024-07-08 11:00:00,63.03,64.17,62.91,64.0,468416.0,62.3859,63.5143,62.2671,63.346,468416.0
2024-07-08 11:30:00,64.01,64.07,63.39,63.8,222757.0,63.3559,63.4153,62.7422,63.148,222757.0
2024-07-08 12:00:00,63.8,63.84,63.12,63.25,228781.0,63.148,63.1876,62.475,62.6037,228781.0
2024-07-08 12:30:00,63.23,63.95,63.2,63.87,139963.0,62.5839,63.2965,62.5542,63.2173,139963.0
2024-07-08 13:00:00,63.88,64.19,63.81,64.1,234423.0,63.2272,63.5341,63.1579,63.445,234423.0
2024-07-08 13:30:00,64.1,64.45,64.06,64.4,246679.0,63.445,63.7914,63.4054,63.7419,246679.0
2024-07-08 14:00:00,64.39,64.39,63.91,64.12,219165.0,63.732,63.732,63.2569,63.4648,219165.0
2024-07-08 14:30:00,64.1,64.1,63.37,63.86,198546.0,63.445,63.445,62.7224,63.2074,198546.0
2024-07-08 15:00:00,63.86,63.88,63.42,63.52,86934.0,63.2074,63.2272,62.7719,62.8709,86934.0
2024-07-08 15:30:00,63.49,64.5,63.36,64.34,859096.0,62.8412,63.8409,62.7125,63.6825,859096.0
2024-07-09 09:30:00,65.17,66.14,64.86,65.46,1169101.0,64.504,65.4641,64.1972,64.7911,1169101.0
2024-07-09 10:00:00,65.46,65.75,63.98,63.98,623335.0,64.7911,65.0781,63.3262,63.3262,623335.0
2024-07-09 10:30:00,63.99,64.66,63.59,63.89,449835.0,63.3361,63.9993,62.9402,63.2371,449835.0
2024-07-09 11:00:00,63.87,64.12,63.38,63.44,324179.0,63.2173,63.4648,62.7323,62.7917,324179.0
2024-07-09 11:30:00,63.49,64.07,63.2,63.96,181006.0,62.8412,63.4153,62.5542,63.3064,181006.0
2024-07-09 12:00:00,63.93,64.13,63.59,63.84,152267.0,63.2767,63.4747,62.9402,63.1876,152267.0
2024-07-09 12:30:00,63.83,63.89,62.64,63.19,311880.0,63.1777,63.2371,61.9999,62.5443,311880.0
2024-07-09 13:00:00,63.18,63.47,62.43,62.83,208172.0,62.5344,62.8214,61.792,62.188,208172.0
2024-07-09 13:30:00,62.8,63.36,62.8,63.23,92848.0,62.1583,62.7125,62.1583,62.5839,92848.0
2024-07-09 14:00:00,63.2,63.53,63.1,63.35,85381.0,62.5542,62.8808,62.4552,62.7026,85381.0
2024-07-09 14:30:00,63.35,63.93,63.27,63.93,148545.0,62.7026,63.2767,62.6235,63.2767,148545.0
2024-07-09 15:00:00,63.94,64.05,63.59,63.8,115403.0,63.2866,63.3955,62.9402,63.148,115403.0
2024-07-09 15:30:00,63.77,64.39,63.6,64.16,471168.0,63.1183,63.732,62.9501,63.5044,471168.0
2024-07-10 09:30:00,65.89,66.83,65.02,66.34,1174575.0,65.2167,66.1471,64.3556,65.6621,1174575.0
2024-07-10 10:00:00,66.32,67.43,66.21,67.04,624730.0,65.6423,66.7409,65.5334,66.3549,624730.0
2024-07-10 10:30:00,67.03,67.14,66.28,66.44,233612.0,66.345,66.4539,65.6027,65.7611,233612.0
2024-07-10 11:00:00,66.45,67.03,66.02,67.03,263406.0,65.771,66.345,65.3454,66.345,263406.0
2024-07-10 11:30:00,67.01,67.25,66.76,67.12,194868.0,66.3252,66.5628,66.0778,66.4341,194868.0
2024-07-10 12:00:00,67.13,67.83,66.93,67.74,305056.0,66.444,67.1369,66.2461,67.0478,305056.0
2024-07-10 12:30:00,67.78,67.98,67.46,67.9,373642.0,67.0874,67.2853,66.7706,67.2061,373642.0
2024-07-10 13:00:00,67.88,68.0,67.61,67.84,262913.0,67.1863,67.3051,66.9191,67.1468,262913.0
2024-07-10 13:30:00,67.87,68.05,67.71,67.8,325216.0,67.1764,67.3546,67.0181,67.1072,325216.0
2024-07-10 14:00:00,67.8,68.1,67.76,68.07,138536.0,67.1072,67.4041,67.0676,67.3744,138536.0
2024-07-10 14:30:00,68.08,68.61,67.96,68.31,232885.0,67.3843,67.9089,67.2655,67.612,232885.0
2024-07-10 15:00:00,68.3,68.3,67.85,68.17,253694.0,67.6021,67.6021,67.1567,67.4734,253694.0
2024-07-10 15:30:00,68.13,69.0,68.07,68.64,632709.0,67.4338,68.2949,67.3744,67.9386,632709.0
2024-07-11 09:30:00,70.0,70.0,66.46,67.75,1713310.0,69.2847,69.2847,65.7809,67.0577,1713310.0
2024-07-11 10:00:00,67.73,67.86,64.99,66.12,956355.0,67.0379,67.1666,64.3259,65.4443,956355.0
2024-07-11 10:30:00,66.08,66.67,64.77,64.9,518851.0,65.4047,65.9887,64.1081,64.2368,518851.0
2024-07-11 11:00:00,64.83,65.69,63.59,63.73,735116.0,64.1675,65.0187,62.9402,63.0788,735116.0
2024-07-11 11:30:00,63.71,63.83,61.94,62.13,838528.0,63.059,63.1777,61.307,61.4951,838528.0
2024-07-11 12:00:00,62.09,63.47,61.91,63.16,497316.0,61.4555,62.8214,61.2774,62.5146,497316.0
2024-07-11 12:30:00,63.14,63.75,61.99,62.1,723392.0,62.4948,63.0986,61.3565,61.4654,723392.0
2024-07-11 13:00:00,62.17,62.77,61.7,62.69,561821.0,61.5347,62.1286,61.0695,62.0494,561821.0
2024-07-11 13:30:00,62.68,62.68,61.61,61.66,309673.0,62.0395,62.0395,60.9804,61.0299,309673.0
2024-07-11 14:00:00,61.66,62.15,61.22,61.8,343961.0,61.0299,61.5149,60.5944,61.1685,343961.0
2024-07-11 14:30:00,61.76,62.8,61.76,62.79,237766.0,61.1289,62.1583,61.1289,62.1484,237766.0
2024-07-11 15:00:00,62.77,63.42,62.48,62.54,368066.0,62.1286,62.7719,61.8415,61.9009,368066.0
2024-07-11 15:30:00,62.5,63.39,61.78,61.79,742805.0,61.8613,62.7422,61.1487,61.1586,742805.0
2024-07-12 09:30:00,62.82,64.25,61.65,64.01,1204570.0,62.1781,63.5934,61.02,63.3559,1204570.0
2024-07-12 10:00:00,64.02,65.04,64.02,64.59,688316.0,63.3658,64.3754,63.3658,63.93,688316.0
2024-07-12 10:30:00,64.6,66.2,64.41,65.87,545153.0,63.9399,65.5235,63.7518,65.1969,545153.0
2024-07-12 11:00:00,65.87,66.42,65.27,65.8,394600.0,65.1969,65.7413,64.603,65.1276,394600.0
2024-07-12 11:30:00,65.78,66.25,65.22,65.29,270338.0,65.1078,65.573,64.5535,64.6228,270338.0
2024-07-12 12:00:00,65.29,65.67,64.62,65.11,308092.0,64.6228,64.9989,63.9597,64.4447,308092.0
2024-07-12 12:30:00,65.11,65.95,64.92,65.92,207489.0,64.4447,65.2761,64.2566,65.2464,207489.0
2024-07-12 13:00:00,65.92,66.27,65.72,66.27,178998.0,65.2464,65.5928,65.0484,65.5928,178998.0
2024-07-12 13:30:00,66.26,67.3,66.2,66.82,484720.0,65.5829,66.6123,65.5235,66.1372,484720.0
2024-07-12 14:00:00,66.8,67.09,66.46,66.72,180538.0,66.1174,66.4044,65.7809,66.0382,180538.0
2024-07-12 14:30:00,66.74,67.13,66.6,67.04,123072.0,66.058,66.444,65.9194,66.3549,123072.0
2024-07-12 15:00:00,67.02,67.03,66.03,66.12,159671.0,66.3351,66.345,65.3553,65.4443,159671.0
2024-07-12 15:30:00,66.1,66.1,63.45,64.08,1033593.0,65.4245,65.4245,62.8016,63.4252,1033593.0
2024-07-15 09:30:00,64.99,65.73,63.73,64.37,1300356.0,64.3259,65.0583,63.0788,63.7122,1300356.0
2024-07-15 10:00:00,64.41,65.56,64.32,65.13,513149.0,63.7518,64.8901,63.6627,64.4644,513149.0
2024-07-15 10:30:00,65.09,66.26,65.09,65.95,420159.0,64.4249,65.5829,64.4249,65.2761,420159.0
2024-07-15 11:00:00,65.95,66.76,65.87,65.95,366361.0,65.2761,66.0778,65.1969,65.2761,366361.0
2024-07-15 11:30:00,65.94,66.39,65.1,65.58,368511.0,65.2662,65.7116,64.4348,64.9098,368511.0
2024-07-15 12:00:00,65.56,65.68,64.42,65.31,399660.0,64.8901,65.0088,63.7617,64.6426,399660.0
2024-07-15 12:30:00,65.32,65.52,64.57,64.91,218005.0,64.6525,64.8505,63.9102,64.2467,218005.0
2024-07-15 13:00:00,64.87,64.87,64.01,64.3,229816.0,64.2071,64.2071,63.3559,63.6429,229816.0
2024-07-15 13:30:00,64.25,64.31,63.59,63.64,265086.0,63.5934,63.6528,62.9402,62.9897,265086.0
2024-07-15 14:00:00,63.68,64.2,63.31,64.2,285231.0,63.0293,63.544,62.663,63.544,285231.0
2024-07-15 14:30:00,64.18,64.65,63.89,64.3,188299.0,63.5242,63.9894,63.2371,63.6429,188299.0
2024-07-15 15:00:00,64.28,64.87,64.14,64.6,145268.0,63.6231,64.2071,63.4846,63.9399,145268.0
2024-07-15 15:30:00,64.59,64.82,63.07,64.21,676397.0,63.93,64.1576,62.4255,63.5538,676397.0
2024-07-16 09:30:00,65.05,65.38,63.63,63.85,946780.0,64.3853,64.7119,62.9798,63.1975,946780.0
2024-07-16 10:00:00,63.83,64.03,62.23,63.22,675651.0,63.1777,63.3757,61.5941,62.574,675651.0
2024-07-16 10:30:00,63.19,64.22,63.04,63.63,406526.0,62.5443,63.5637,62.3958,62.9798,406526.0
2024-07-16 11:00:00,63.65,64.85,63.53,64.44,313469.0,62.9996,64.1873,62.8808,63.7815,313469.0
2024-07-16 11:30:00,64.43,64.79,64.0,64.46,206187.0,63.7716,64.1279,63.346,63.8013,206187.0
2024-07-16 12:00:00,64.47,64.7,63.61,63.77,182326.0,63.8112,64.0388,62.96,63.1183,182326.0
2024-07-16 12:30:00,63.79,64.65,63.53,64.61,178346.0,63.1381,63.9894,62.8808,63.9498,178346.0
2024-07-16 13:00:00,64.57,64.57,63.77,63.92,111568.0,63.9102,63.9102,63.1183,63.2668,111568.0
2024-07-16 13:30:00,63.88,64.3,63.67,64.13,122427.0,63.2272,63.6429,63.0194,63.4747,122427.0
2024-07-16 14:00:00,64.11,64.25,63.52,64.09,118455.0,63.4549,63.5934,62.8709,63.4351,118455.0
2024-07-16 14:30:00,64.04,64.71,63.98,64.68,131431.0,63.3856,64.0487,63.3262,64.019,131431.0
2024-07-16 15:00:00,64.69,64.73,64.28,64.66,95771.0,64.0289,64.0685,63.6231,63.9993,95771.0
2024-07-16 15:30:00,64.65,65.59,64.46,65.35,590380.0,63.9894,64.9197,63.8013,64.6822,590380.0
2024-07-17 09:30:00,58.61,59.3,57.5,57.5,2373780.0,58.0111,58.694,56.9124,56.9124,2373780.0
2024-07-17 10:00:00,57.5,57.56,56.05,57.1,1367791.0,56.9124,56.9718,55.4772,56.5165,1367791.0
2024-07-17 10:30:00,57.04,58.35,56.8,57.33,1009068.0,56.4571,57.7537,56.2196,56.7442,1009068.0
2024-07-17 11:00:00,57.32,57.51,56.66,57.19,466238.0,56.7343,56.9223,56.081,56.6056,466238.0
2024-07-17 11:30:00,57.11,57.27,55.21,55.92,841108.0,56.5264,56.6848,54.6458,55.3486,841108.0
2024-07-17 12:00:00,55.94,55.97,54.52,54.65,823707.0,55.3684,55.3981,53.9629,54.0915,823707.0
2024-07-17 12:30:00,54.62,54.99,53.87,54.9,814715.0,54.0618,54.4281,53.3195,54.339,814715.0
2024-07-17 13:00:00,54.89,55.0,54.09,54.32,429205.0,54.3291,54.438,53.5373,53.7649,429205.0
2024-07-17 13:30:00,54.3,54.8,53.51,53.58,449698.0,53.7451,54.24,52.9632,53.0325,449698.0
2024-07-17 14:00:00,53.58,53.78,53.22,53.47,364799.0,53.0325,53.2304,52.6762,52.9236,364799.0
2024-07-17 14:30:00,53.44,53.63,52.59,52.96,634782.0,52.8939,53.082,52.0526,52.4188,634782.0
2024-07-17 15:00:00,52.98,53.34,52.12,53.29,747625.0,52.4386,52.7949,51.5874,52.7454,747625.0
2024-07-17 15:30:00,53.26,53.73,51.23,51.41,1817493.0,52.7157,53.1809,50.7065,50.8847,1817493.0
2024-07-18 09:30:00,54.16,54.17,51.74,53.31,2042466.0,53.6065,53.6164,51.2113,52.7652,2042466.0
2024-07-18 10:00:00,53.3,54.02,52.82,52.88,720319.0,52.7553,53.468,52.2802,52.3396,720319.0
2024-07-18 10:30:00,52.85,52.85,50.18,51.88,1503565.0,52.3099,52.3099,49.6672,51.3498,1503565.0
2024-07-18 11:00:00,51.86,52.19,49.51,49.76,1218537.0,51.3301,51.6567,49.0041,49.2515,1218537.0
2024-07-18 11:30:00,49.74,50.3,49.13,49.44,987000.0,49.2317,49.786,48.6279,48.9348,987000.0
2024-07-18 12:00:00,49.41,50.63,49.28,50.36,799349.0,48.9051,50.1126,48.7764,49.8454,799349.0
2024-07-18 12:30:00,50.36,51.51,50.17,51.51,590874.0,49.8454,50.9836,49.6573,50.9836,590874.0
2024-07-18 13:00:00,51.51,52.06,50.61,51.17,633391.0,50.9836,51.528,50.0928,50.6471,633391.0
2024-07-18 13:30:00,51.16,51.7,50.27,50.33,411975.0,50.6372,51.1717,49.7563,49.8157,411975.0
2024-07-18 14:00:00,50.36,50.76,49.97,50.35,435285.0,49.8454,50.2413,49.4594,49.8355,435285.0
2024-07-18 14:30:00,50.35,50.56,49.82,50.22,363400.0,49.8355,50.0433,49.3109,49.7068,363400.0
2024-07-18 15:00:00,50.24,50.57,49.34,50.18,668166.0,49.7266,50.0532,48.8358,49.6672,668166.0
2024-07-18 15:30:00,50.16,52.69,50.11,51.79,1430258.0,49.6474,52.1516,49.5979,51.2608,1430258.0
2024-07-19 09:30:00,51.78,51.78,50.22,50.53,1743278.0,51.2509,51.2509,49.7068,50.0136,1743278.0
2024-07-19 10:00:00,50.51,50.53,48.95,48.97,1269776.0,49.9938,50.0136,48.4498,48.4696,1269776.0
2024-07-19 10:30:00,48.98,49.22,48.37,49.04,998326.0,48.4795,48.717,47.8757,48.5389,998326.0
2024-07-19 11:00:00,49.12,49.79,48.14,48.21,728664.0,48.6181,49.2812,47.6481,47.7174,728664.0
2024-07-19 11:30:00,48.22,49.02,47.83,49.02,665290.0,47.7272,48.5191,47.3412,48.5191,665290.0
2024-07-19 12:00:00,49.01,49.07,47.77,48.04,549994.0,48.5092,48.5686,47.2818,47.5491,549994.0
2024-07-19 12:30:00,48.02,48.17,47.33,47.83,539999.0,47.5293,47.6778,46.8463,47.3412,539999.0
2024-07-19 13:00:00,47.82,47.84,46.86,47.27,502128.0,47.3313,47.3511,46.3811,46.787,502128.0
2024-07-19 13:30:00,47.24,47.66,46.98,47.55,470205.0,46.7573,47.173,46.4999,47.0641,470205.0
2024-07-19 14:00:00,47.53,48.04,47.34,47.35,324973.0,47.0443,47.5491,46.8562,46.8661,324973.0
2024-07-19 14:30:00,47.38,47.75,47.12,47.74,267040.0,46.8958,47.2621,46.6385,47.2522,267040.0
2024-07-19 15:00:00,47.73,48.6,47.73,48.39,446320.0,47.2423,48.1034,47.2423,47.8955,446320.0
2024-07-19 15:30:00,48.36,48.39,46.75,47.0,1255644.0,47.8658,47.8955,46.2723,46.5197,1255644.0
2024-07-22 09:30:00,50.05,51.41,48.82,50.42,2707390.0,49.5385,50.8847,48.3211,49.9048,2707390.0
2024-07-22 10:00:00,50.41,50.63,49.44,50.58,1082581.0,49.8949,50.1126,48.9348,50.0631,1082581.0
2024-07-22 10:30:00,50.6,51.16,50.27,50.54,835791.0,50.0829,50.6372,49.7563,50.0235,835791.0
2024-07-22 11:00:00,50.56,51.15,49.59,49.66,759445.0,50.0433,50.6273,49.0832,49.1525,759445.0
2024-07-22 11:30:00,49.63,50.39,49.11,50.28,683465.0,49.1228,49.8751,48.6082,49.7662,683465.0
2024-07-22 12:00:00,50.31,50.66,49.96,50.53,346761.0,49.7959,50.1423,49.4495,50.0136,346761.0
2024-07-22 12:30:00,50.52,51.29,50.34,51.11,432732.0,50.0037,50.7659,49.8256,50.5877,432732.0
2024-07-22 13:00:00,51.12,51.52,51.04,51.36,316813.0,50.5976,50.9935,50.5184,50.8352,316813.0
2024-07-22 13:30:00,51.39,51.81,51.37,51.56,332471.0,50.8649,51.2806,50.8451,51.0331,332471.0
2024-07-22 14:00:00,51.57,52.27,51.49,52.03,596820.0,51.043,51.7359,50.9638,51.4983,596820.0
2024-07-22 14:30:00,52.03,52.27,51.85,51.92,284905.0,51.4983,51.7359,51.3202,51.3894,284905.0
2024-07-22 15:00:00,51.92,52.44,51.53,52.11,551399.0,51.3894,51.9041,51.0034,51.5775,551399.0
2024-07-22 15:30:00,52.13,52.94,51.93,52.85,1231550.0,51.5973,52.399,51.3993,52.3099,1231550.0
2024-07-23 09:30:00,50.51,52.07,50.33,51.35,1570589.0,49.9938,51.5379,49.8157,50.8253,1570589.0
2024-07-23 10:00:00,51.37,51.49,50.61,51.17,615362.0,50.8451,50.9638,50.0928,50.6471,615362.0
2024-07-23 10:30:00,51.21,51.31,50.38,50.8,550769.0,50.6867,50.7857,49.8652,50.2809,550769.0
2024-07-23 11:00:00,50.76,51.68,50.58,51.21,459689.0,50.2413,51.1519,50.0631,50.6867,459689.0
2024-07-23 11:30:00,51.2,51.35,50.85,50.93,209965.0,50.6768,50.8253,50.3304,50.4096,209965.0
2024-07-23 12:00:00,50.94,51.24,50.26,50.54,385136.0,50.4195,50.7164,49.7464,50.0235,385136.0
2024-07-23 12:30:00,50.5,50.8,50.23,50.47,255240.0,49.9839,50.2809,49.7167,49.9543,255240.0
2024-07-23 13:00:00,50.45,50.66,50.0,50.36,415189.0,49.9345,50.1423,49.4891,49.8454,415189.0
2024-07-23 13:30:00,50.31,50.74,50.15,50.64,186828.0,49.7959,50.2215,49.6375,50.1225,186828.0
2024-07-23 14:00:00,50.63,50.94,50.31,50.46,203804.0,50.1126,50.4195,49.7959,49.9444,203804.0
2024-07-23 14:30:00,50.48,51.02,50.41,51.02,164280.0,49.9642,50.4986,49.8949,50.4986,164280.0
2024-07-23 15:00:00,51.0,51.31,50.94,51.12,203933.0,50.4788,50.7857,50.4195,50.5976,203933.0
2024-07-23 15:30:00,51.11,51.12,50.13,50.44,1006855.0,50.5877,50.5976,49.6177,49.9246,1006855.0
2024-07-24 09:30:00,48.54,48.78,46.72,46.91,1959910.0,48.044,48.2815,46.2426,46.4306,1959910.0
2024-07-24 10:00:00,46.9,47.31,46.44,47.03,800200.0,46.4207,46.8265,45.9654,46.5494,800200.0
2024-07-24 10:30:00,47.03,47.26,46.09,46.52,539343.0,46.5494,46.7771,45.619,46.0446,539343.0
2024-07-24 11:00:00,46.51,46.61,45.31,45.64,794979.0,46.0347,46.1337,44.847,45.1736,794979.0
2024-07-24 11:30:00,45.62,45.88,45.24,45.24,490882.0,45.1538,45.4112,44.7777,44.7777,490882.0
2024-07-24 12:00:00,45.24,45.42,44.82,44.83,972082.0,44.7777,44.9559,44.362,44.3719,972082.0
2024-07-24 12:30:00,44.82,44.99,44.4,44.52,665129.0,44.362,44.5303,43.9463,44.0651,665129.0
2024-07-24 13:00:00,44.53,45.2,44.3,44.88,862022.0,44.075,44.7381,43.8473,44.4214,862022.0
2024-07-24 13:30:00,44.86,45.29,44.51,44.53,700219.0,44.4016,44.8272,44.0552,44.075,700219.0
2024-07-24 14:00:00,44.53,44.62,44.01,44.02,564988.0,44.075,44.164,43.5603,43.5702,564988.0
2024-07-24 14:30:00,44.02,44.14,43.37,43.58,720416.0,43.5702,43.6889,42.9268,43.1347,720416.0
2024-07-24 15:00:00,43.54,43.66,43.0,43.05,549171.0,43.0951,43.2138,42.5606,42.6101,549171.0
2024-07-24 15:30:00,43.05,44.25,42.25,42.51,2081499.0,42.6101,43.7978,41.8183,42.0756,2081499.0
2024-07-25 09:30:00,41.52,41.52,38.95,39.22,4940072.0,41.0957,41.0957,38.552,38.8192,4940072.0
2024-07-25 10:00:00,39.21,40.08,37.4,39.98,3818454.0,38.8093,39.6704,37.0178,39.5715,3818454.0
2024-07-25 10:30:00,39.95,42.06,39.74,41.89,2447071.0,39.5418,41.6302,39.3339,41.4619,2447071.0
2024-07-25 11:00:00,41.86,42.03,40.6,41.18,1426405.0,41.4322,41.6005,40.1851,40.7592,1426405.0
2024-07-25 11:30:00,41.17,41.82,40.6,41.81,743430.0,40.7493,41.3926,40.1851,41.3828,743430.0
2024-07-25 12:00:00,41.82,43.08,41.27,43.02,1168059.0,41.3926,42.6398,40.8483,42.5804,1168059.0
2024-07-25 12:30:00,43.03,43.25,42.56,43.03,769040.0,42.5903,42.808,42.1251,42.5903,769040.0
2024-07-25 13:00:00,43.05,43.7,42.07,42.33,740282.0,42.6101,43.2534,41.6401,41.8974,740282.0
2024-07-25 13:30:00,42.34,42.82,41.85,42.69,423581.0,41.9073,42.3824,41.4223,42.2538,423581.0
2024-07-25 14:00:00,42.69,42.76,41.7,42.06,397839.0,42.2538,42.323,41.2739,41.6302,397839.0
2024-07-25 14:30:00,42.05,42.28,40.86,41.01,477782.0,41.6203,41.8479,40.4425,40.5909,477782.0
2024-07-25 15:00:00,41.0,42.05,40.88,41.69,590781.0,40.581,41.6203,40.4623,41.264,590781.0
2024-07-25 15:30:00,41.68,41.77,39.43,39.59,1419592.0,41.2541,41.3432,39.0271,39.1854,1419592.0
2024-07-26 09:30:00,42.24,42.24,40.95,41.87,2080176.0,41.8084,41.8084,40.5315,41.4421,2080176.0
2024-07-26 10:00:00,41.88,42.26,40.86,41.5,1266444.0,41.452,41.8282,40.4425,41.0759,1266444.0
2024-07-26 10:30:00,41.51,41.56,40.72,41.43,982876.0,41.0858,41.1353,40.3039,41.0066,982876.0
2024-07-26 11:00:00,41.41,41.63,40.95,41.15,554415.0,40.9868,41.2046,40.5315,40.7295,554415.0
2024-07-26 11:30:00,41.12,41.84,41.12,41.69,430900.0,40.6998,41.4124,40.6998,41.264,430900.0
2024-07-26 12:00:00,41.7,42.55,41.59,42.34,750771.0,41.2739,42.1152,41.165,41.9073,750771.0
2024-07-26 12:30:00,42.34,42.92,42.34,42.77,607966.0,41.9073,42.4814,41.9073,42.3329,607966.0
2024-07-26 13:00:00,42.78,43.0,42.63,42.95,404162.0,42.3428,42.5606,42.1944,42.5111,404162.0
2024-07-26 13:30:00,42.96,43.0,41.5,42.06,833795.0,42.521,42.5606,41.0759,41.6302,833795.0
2024-07-26 14:00:00,42.04,42.32,41.73,42.0,395341.0,41.6104,41.8875,41.3036,41.5708,395341.0
2024-07-26 14:30:00,42.01,42.11,41.32,41.36,348938.0,41.5807,41.6797,40.8978,40.9373,348938.0
2024-07-26 15:00:00,41.36,41.81,40.85,41.77,870111.0,40.9373,41.3828,40.4326,41.3432,870111.0
2024-07-26 15:30:00,41.75,42.04,41.12,41.99,1435025.0,41.3234,41.6104,40.6998,41.5609,1435025.0
2024-07-29 09:30:00,43.27,45.0,43.07,44.35,2345876.0,42.8278,44.5402,42.6299,43.8968,2345876.0
2024-07-29 10:00:00,44.36,44.61,42.75,43.56,1197772.0,43.9067,44.1541,42.3131,43.1149,1197772.0
2024-07-29 10:30:00,43.57,43.87,42.86,42.91,615539.0,43.1248,43.4217,42.422,42.4715,615539.0
2024-07-29 11:00:00,42.88,42.94,41.5,42.1,1080211.0,42.4418,42.5012,41.0759,41.6698,1080211.0
2024-07-29 11:30:00,42.08,42.87,41.27,42.74,684002.0,41.65,42.4319,40.8483,42.3032,684002.0
2024-07-29 12:00:00,42.79,43.3,42.72,42.87,516612.0,42.3527,42.8575,42.2835,42.4319,516612.0
2024-07-29 12:30:00,42.85,43.25,42.73,42.79,302575.0,42.4121,42.808,42.2933,42.3527,302575.0
2024-07-29 13:00:00,42.78,43.29,42.37,42.37,375760.0,42.3428,42.8476,41.937,41.937,375760.0
2024-07-29 13:30:00,42.37,42.81,42.23,42.35,310860.0,41.937,42.3725,41.7985,41.9172,310860.0
2024-07-29 14:00:00,42.37,42.38,42.05,42.16,228267.0,41.937,41.9469,41.6203,41.7292,228267.0
2024-07-29 14:30:00,42.14,42.23,41.8,42.1,252535.0,41.7094,41.7985,41.3729,41.6698,252535.0
2024-07-29 15:00:00,42.09,42.53,41.95,42.35,371515.0,41.6599,42.0954,41.5213,41.9172,371515.0
2024-07-29 15:30:00,42.37,42.53,41.63,41.73,1133824.0,41.937,42.0954,41.2046,41.3036,1133824.0
2024-07-30 09:30:00,42.38,42.66,41.13,41.32,1792465.0,41.9469,42.2241,40.7097,40.8978,1792465.0
2024-07-30 10:00:00,41.34,41.4,40.04,40.12,1124504.0,40.9176,40.9769,39.6308,39.71,1124504.0
2024-07-30 10:30:00,40.11,40.29,39.54,39.64,1098251.0,39.7001,39.8783,39.1359,39.2349,1098251.0
2024-07-30 11:00:00,39.63,39.7,38.3,39.05,1390546.0,39.225,39.2943,37.9086,38.651,1390546.0
2024-07-30 11:30:00,39.02,39.1,38.02,38.22,1109283.0,38.6213,38.7004,37.6315,37.8294,1109283.0
2024-07-30 12:00:00,38.22,38.79,37.91,38.21,804314.0,37.8294,38.3936,37.5226,37.8195,804314.0
2024-07-30 12:30:00,38.2,38.4,36.85,36.88,1177008.0,37.8096,38.0076,36.4734,36.5031,1177008.0
2024-07-30 13:00:00,36.88,38.2,36.79,38.18,924525.0,36.5031,37.8096,36.414,37.7898,924525.0
2024-07-30 13:30:00,38.17,38.64,37.92,38.24,552695.0,37.7799,38.2451,37.5325,37.8492,552695.0
2024-07-30 14:00:00,38.25,38.69,37.98,38.51,486015.0,37.8591,38.2946,37.5919,38.1165,486015.0
2024-07-30 14:30:00,38.51,38.97,38.28,38.51,519582.0,38.1165,38.5718,37.8888,38.1165,519582.0
2024-07-30 15:00:00,38.47,38.47,37.62,37.63,466723.0,38.0769,38.0769,37.2356,37.2455,466723.0
2024-07-30 15:30:00,37.61,37.94,36.87,37.13,2028817.0,37.2257,37.5523,36.4932,36.7506,2028817.0
2024-07-31 09:30:00,42.5,42.97,41.43,42.26,3130265.0,42.0657,42.5309,41.0066,41.8282,3130265.0
2024-07-31 10:00:00,42.29,42.74,41.96,42.19,1183020.0,41.8578,42.3032,41.5312,41.7589,1183020.0
2024-07-31 10:30:00,42.22,42.66,42.06,42.48,863001.0,41.7886,42.2241,41.6302,42.0459,863001.0
2024-07-31 11:00:00,42.48,42.76,42.23,42.66,479402.0,42.0459,42.323,41.7985,42.2241,479402.0
2024-07-31 11:30:00,42.68,42.95,42.61,42.86,490454.0,42.2439,42.5111,42.1746,42.422,490454.0
2024-07-31 12:00:00,42.87,43.24,42.67,42.93,536257.0,42.4319,42.7981,42.234,42.4913,536257.0
2024-07-31 12:30:00,42.92,43.13,42.75,42.96,343732.0,42.4814,42.6893,42.3131,42.521,343732.0
2024-07-31 13:00:00,42.97,43.39,42.68,42.86,289507.0,42.5309,42.9466,42.2439,42.422,289507.0
2024-07-31 13:30:00,42.86,42.86,41.8,42.42,517332.0,42.422,42.422,41.3729,41.9865,517332.0
2024-07-31 14:00:00,42.48,43.56,42.19,43.43,500928.0,42.0459,43.1149,41.7589,42.9862,500928.0
2024-07-31 14:30:00,43.44,44.69,43.36,44.5,773785.0,42.9961,44.2333,42.9169,44.0453,773785.0
2024-07-31 15:00:00,44.49,44.55,43.22,43.45,643834.0,44.0354,44.0948,42.7783,43.006,643834.0
2024-07-31 15:30:00,43.48,44.75,43.42,44.6,2215147.0,43.0357,44.2927,42.9763,44.1442,2215147.0
2024-08-01 09:30:00,42.02,43.41,41.84,42.57,2280907.0,41.5906,42.9664,41.4124,42.135,2280907.0
2024-08-01 10:00:00,42.55,42.71,40.38,40.38,1746371.0,42.1152,42.2736,39.9674,39.9674,1746371.0
2024-08-01 10:30:00,40.41,40.68,39.13,39.32,1232714.0,39.9971,40.2643,38.7301,38.9182,1232714.0
2024-08-01 11:00:00,39.33,39.48,38.48,38.85,1553973.0,38.9281,39.0766,38.0868,38.453,1553973.0
2024-08-01 11:30:00,38.84,38.9,37.42,37.52,1406587.0,38.4431,38.5025,37.0376,37.1366,1406587.0
2024-08-01 12:00:00,37.53,38.24,37.02,37.3,1056863.0,37.1465,37.8492,36.6417,36.9188,1056863.0
2024-08-01 12:30:00,37.3,37.38,36.27,36.49,1285811.0,36.9188,36.998,35.8994,36.1171,1285811.0
2024-08-01 13:00:00,36.5,36.55,34.92,35.4,1506173.0,36.127,36.1765,34.5632,35.0383,1506173.0
2024-08-01 13:30:00,35.41,35.69,34.22,35.69,1491663.0,35.0482,35.3253,33.8703,35.3253,1491663.0
2024-08-01 14:00:00,35.69,35.8,34.19,34.35,1387575.0,35.3253,35.4342,33.8406,33.999,1387575.0
2024-08-01 14:30:00,34.34,34.41,33.42,33.52,1381881.0,33.9891,34.0584,33.0785,33.1775,1381881.0
2024-08-01 15:00:00,33.51,34.91,33.47,34.89,1107368.0,33.1676,34.5533,33.128,34.5335,1107368.0
2024-08-01 15:30:00,34.9,35.52,34.43,34.99,2813453.0,34.5434,35.157,34.0782,34.6324,2813453.0
2024-08-02 09:30:00,30.54,31.59,28.9,29.95,6317159.0,30.2279,31.2672,28.6047,29.6439,6317159.0
2024-08-02 10:00:00,29.98,30.24,28.15,29.61,3188459.0,29.6736,29.931,27.8623,29.3074,3188459.0
2024-08-02 10:30:00,29.6,29.97,28.62,28.96,1775931.0,29.2975,29.6637,28.3275,28.6641,1775931.0
2024-08-02 11:00:00,28.98,30.06,28.75,29.85,1534622.0,28.6839,29.7528,28.4562,29.545,1534622.0
2024-08-02 11:30:00,29.85,31.29,29.74,30.69,2238073.0,29.545,30.9703,29.4361,30.3764,2238073.0
2024-08-02 12:00:00,30.7,30.82,29.84,30.13,1112653.0,30.3863,30.5051,29.5351,29.8221,1112653.0
2024-08-02 12:30:00,30.12,30.15,28.96,29.07,1009686.0,29.8122,29.8419,28.6641,28.7729,1009686.0
2024-08-02 13:00:00,29.07,29.51,28.75,28.77,836405.0,28.7729,29.2084,28.4562,28.476,836405.0
2024-08-02 13:30:00,28.75,28.87,28.42,28.86,1035675.0,28.4562,28.575,28.1296,28.5651,1035675.0
2024-08-02 14:00:00,28.85,29.44,28.57,29.44,682573.0,28.5552,29.1392,28.278,29.1392,682573.0
2024-08-02 14:30:00,29.43,29.68,28.83,28.88,710015.0,29.1293,29.3767,28.5354,28.5849,710015.0
2024-08-02 15:00:00,28.87,29.29,28.87,29.16,575136.0,28.575,28.9907,28.575,28.862,575136.0
2024-08-02 15:30:00,29.16,29.44,28.52,29.31,2491761.0,28.862,29.1392,28.2286,29.0105,2491761.0
2024-08-05 09:30:00,23.52,26.97,23.5,26.67,7548896.0,23.2797,26.6944,23.2599,26.3975,7548896.0
2024-08-05 10:00:00,26.71,28.66,26.08,26.55,4268408.0,26.4371,28.3671,25.8135,26.2787,4268408.0
2024-08-05 10:30:00,26.56,28.08,26.5,27.1,1984611.0,26.2886,27.7931,26.2292,26.8231,1984611.0
2024-08-05 11:00:00,27.1,28.65,26.74,27.88,2394762.0,26.8231,28.3572,26.4667,27.5951,2394762.0
2024-08-05 11:30:00,27.88,28.93,27.8,28.35,1398633.0,27.5951,28.6344,27.5159,28.0603,1398633.0
2024-08-05 12:00:00,28.35,30.15,28.13,30.04,2042969.0,28.0603,29.8419,27.8425,29.733,2042969.0
2024-08-05 12:30:00,30.03,30.03,27.82,28.07,2222028.0,29.7231,29.7231,27.5357,27.7832,2222028.0
2024-08-05 13:00:00,28.06,28.81,27.87,28.36,1225635.0,27.7733,28.5156,27.5852,28.0702,1225635.0
2024-08-05 13:30:00,28.35,29.01,28.17,28.24,655531.0,28.0603,28.7136,27.8821,27.9514,655531.0
2024-08-05 14:00:00,28.24,28.27,27.46,27.85,870856.0,27.9514,27.9811,27.1794,27.5654,870856.0
2024-08-05 14:30:00,27.84,28.11,27.0,27.12,847815.0,27.5555,27.8227,26.7241,26.8429,847815.0
2024-08-05 15:00:00,27.13,27.75,27.02,27.64,767573.0,26.8528,27.4664,26.7439,27.3576,767573.0
2024-08-05 15:30:00,27.64,27.93,27.13,27.89,2000555.0,27.3576,27.6446,26.8528,27.605,2000555.0
2024-08-06 09:30:00,28.62,29.18,27.18,28.76,4166784.0,28.3275,28.8818,26.9023,28.4661,4166784.0
2024-08-06 10:00:00,28.75,29.34,28.49,28.6,1756450.0,28.4562,29.0402,28.1989,28.3077,1756450.0
2024-08-06 10:30:00,28.65,29.87,28.34,29.46,1597206.0,28.3572,29.5648,28.0504,29.159,1597206.0
2024-08-06 11:00:00,29.48,29.68,28.68,28.69,1099416.0,29.1787,29.3767,28.3869,28.3968,1099416.0
2024-08-06 11:30:00,28.69,29.48,28.66,29.37,855888.0,28.3968,29.1787,28.3671,29.0699,855888.0
2024-08-06 12:00:00,29.39,29.74,29.24,29.44,621307.0,29.0897,29.4361,28.9412,29.1392,621307.0
2024-08-06 12:30:00,29.46,30.55,29.39,30.44,1112794.0,29.159,30.2378,29.0897,30.1289,1112794.0
2024-08-06 13:00:00,30.47,30.68,30.13,30.55,971157.0,30.1586,30.3665,29.8221,30.2378,971157.0
2024-08-06 13:30:00,30.57,30.63,30.22,30.41,377165.0,30.2576,30.317,29.9112,30.0992,377165.0
2024-08-06 14:00:00,30.4,30.79,30.22,30.78,558133.0,30.0893,30.4754,29.9112,30.4655,558133.0
2024-08-06 14:30:00,30.78,30.78,30.11,30.11,561438.0,30.4655,30.4655,29.8023,29.8023,561438.0
2024-08-06 15:00:00,30.11,30.12,29.02,29.56,1206576.0,29.8023,29.8122,28.7234,29.2579,1206576.0
2024-08-06 15:30:00,29.56,29.77,28.55,28.61,1709076.0,29.2579,29.4658,28.2583,28.3176,1709076.0
2024-08-07 09:30:00,31.2,31.94,30.37,30.68,3958238.0,30.8812,31.6136,30.0597,30.3665,3958238.0
2024-08-07 10:00:00,30.7,30.89,29.65,29.82,1915401.0,30.3863,30.5743,29.347,29.5153,1915401.0
2024-08-07 10:30:00,29.83,30.73,29.7,30.48,1203795.0,29.5252,30.416,29.3965,30.1685,1203795.0
2024-08-07 11:00:00,30.52,30.99,30.26,30.47,1026009.0,30.2081,30.6733,29.9508,30.1586,1026009.0
2024-08-07 11:30:00,30.46,30.63,29.4,29.75,1675325.0,30.1487,30.317,29.0996,29.446,1675325.0
2024-08-07 12:00:00,29.76,29.76,28.95,29.56,1133529.0,29.4559,29.4559,28.6542,29.2579,1133529.0
2024-08-07 12:30:00,29.57,29.63,28.55,28.73,742447.0,29.2678,29.3272,28.2583,28.4364,742447.0
2024-08-07 13:00:00,28.72,28.87,27.66,27.97,1181207.0,28.4265,28.575,27.3773,27.6842,1181207.0
2024-08-07 13:30:00,27.98,28.28,27.2,27.37,736622.0,27.6941,27.991,26.922,27.0903,736622.0
2024-08-07 14:00:00,27.33,27.45,26.32,26.9,1286367.0,27.0507,27.1695,26.051,26.6251,1286367.0
2024-08-07 14:30:00,26.89,27.07,26.55,26.81,579616.0,26.6152,26.7934,26.2787,26.536,579616.0
2024-08-07 15:00:00,26.82,27.73,26.73,27.0,810389.0,26.5459,27.4466,26.4569,26.7241,810389.0
2024-08-07 15:30:00,27.0,27.15,25.94,26.08,2244669.0,26.7241,26.8726,25.6749,25.8135,2244669.0
2024-08-08 09:30:00,28.57,28.82,26.88,28.05,3030515.0,28.278,28.5255,26.6053,27.7634,3030515.0
2024-08-08 10:00:00,28.05,29.61,27.93,29.58,2819875.0,27.7634,29.3074,27.6446,29.2777,2819875.0
2024-08-08 10:30:00,29.59,30.04,29.29,30.02,1590868.0,29.2876,29.733,28.9907,29.7132,1590868.0
2024-08-08 11:00:00,30.02,30.21,29.43,30.05,1251030.0,29.7132,29.9013,29.1293,29.7429,1251030.0
2024-08-08 11:30:00,30.05,30.48,30.03,30.35,990138.0,29.7429,30.1685,29.7231,30.0399,990138.0
2024-08-08 12:00:00,30.34,30.71,30.3,30.53,776882.0,30.03,30.3962,29.9904,30.218,776882.0
2024-08-08 12:30:00,30.52,30.52,29.86,30.25,687652.0,30.2081,30.2081,29.5549,29.9409,687652.0
2024-08-08 13:00:00,30.27,30.93,29.88,30.9,807909.0,29.9607,30.6139,29.5747,30.5842,807909.0
2024-08-08 13:30:00,30.91,31.38,30.85,31.15,1292262.0,30.5941,31.0593,30.5347,30.8317,1292262.0
2024-08-08 14:00:00,31.15,31.48,30.96,31.01,856587.0,30.8317,31.1583,30.6436,30.6931,856587.0
2024-08-08 14:30:00,31.01,31.27,30.75,30.98,670063.0,30.6931,30.9505,30.4358,30.6634,670063.0
2024-08-08 15:00:00,30.98,31.09,30.47,30.7,905313.0,30.6634,30.7723,30.1586,30.3863,905313.0
2024-08-08 15:30:00,30.71,31.59,30.45,31.53,3321831.0,30.3962,31.2672,30.1388,31.2078,3321831.0
2024-08-09 09:30:00,30.66,31.55,29.83,29.87,2728005.0,30.3467,31.2276,29.5252,29.5648,2728005.0
2024-08-09 10:00:00,29.87,31.07,29.58,30.22,1372734.0,29.5648,30.7525,29.2777,29.9112,1372734.0
2024-08-09 10:30:00,30.24,30.95,29.81,30.59,818056.0,29.931,30.6337,29.5054,30.2774,818056.0
2024-08-09 11:00:00,30.6,31.01,30.3,30.3,629527.0,30.2873,30.6931,29.9904,29.9904,629527.0
2024-08-09 11:30:00,30.3,30.56,30.0,30.07,335936.0,29.9904,30.2477,29.6934,29.7627,335936.0
2024-08-09 12:00:00,30.07,30.27,29.93,30.24,326791.0,29.7627,29.9607,29.6242,29.931,326791.0
2024-08-09 12:30:00,30.24,30.65,30.23,30.57,289889.0,29.931,30.3368,29.9211,30.2576,289889.0
2024-08-09 13:00:00,30.57,31.56,30.5,31.56,559586.0,30.2576,31.2375,30.1883,31.2375,559586.0
2024-08-09 13:30:00,31.57,31.78,31.13,31.3,504771.0,31.2474,31.4552,30.8119,30.9802,504771.0
2024-08-09 14:00:00,31.32,31.49,31.06,31.3,285447.0,30.9999,31.1682,30.7426,30.9802,285447.0
2024-08-09 14:30:00,31.27,31.47,31.09,31.26,215403.0,30.9505,31.1484,30.7723,30.9406,215403.0
2024-08-09 15:00:00,31.26,31.48,31.02,31.34,230495.0,30.9406,31.1583,30.703,31.0197,230495.0
2024-08-09 15:30:00,31.33,31.44,30.6,30.95,1166577.0,31.0098,31.1187,30.2873,30.6337,1166577.0
2024-08-12 09:30:00,31.05,31.71,30.24,30.46,2826105.0,30.7327,31.386,29.931,30.1487,2826105.0
2024-08-12 10:00:00,30.47,32.17,30.42,31.8,1518796.0,30.1586,31.8413,30.1091,31.475,1518796.0
2024-08-12 10:30:00,31.82,32.36,31.76,31.91,1057923.0,31.4948,32.0293,31.4355,31.5839,1057923.0
2024-08-12 11:00:00,31.93,32.58,31.19,31.66,1200501.0,31.6037,32.2471,30.8713,31.3365,1200501.0
2024-08-12 11:30:00,31.63,32.12,31.18,32.0,826837.0,31.3068,31.7918,30.8614,31.673,826837.0
2024-08-12 12:00:00,32.0,32.08,31.4,31.7,479176.0,31.673,31.7522,31.0791,31.3761,479176.0
2024-08-12 12:30:00,31.69,31.82,31.07,31.08,440491.0,31.3662,31.4948,30.7525,30.7624,440491.0
2024-08-12 13:00:00,31.06,31.59,30.95,31.34,405624.0,30.7426,31.2672,30.6337,31.0197,405624.0
2024-08-12 13:30:00,31.34,31.48,30.95,31.24,211574.0,31.0197,31.1583,30.6337,30.9208,211574.0
2024-08-12 14:00:00,31.25,31.44,31.09,31.25,192512.0,30.9307,31.1187,30.7723,30.9307,192512.0
2024-08-12 14:30:00,31.24,31.36,31.09,31.35,267475.0,30.9208,31.0395,30.7723,31.0296,267475.0
2024-08-12 15:00:00,31.33,31.36,31.05,31.23,356360.0,31.0098,31.0395,30.7327,30.9109,356360.0
2024-08-12 15:30:00,31.25,31.49,31.03,31.46,1246084.0,30.9307,31.1682,30.7129,31.1385,1246084.0
2024-08-13 09:30:00,32.66,33.5,32.19,33.34,2729357.0,32.3263,33.1577,31.8611,32.9993,2729357.0
2024-08-13 10:00:00,33.36,33.45,32.99,33.29,1019443.0,33.0191,33.1082,32.6529,32.9498,1019443.0
2024-08-13 10:30:00,33.28,33.6,32.88,33.44,1030202.0,32.9399,33.2566,32.544,33.0983,1030202.0
2024-08-13 11:00:00,33.47,33.91,33.34,33.86,569654.0,33.128,33.5635,32.9993,33.514,569654.0
2024-08-13 11:30:00,33.87,34.28,33.78,34.16,746523.0,33.5239,33.9297,33.4348,33.8109,746523.0
2024-08-13 12:00:00,34.15,34.63,34.03,34.57,665569.0,33.801,34.2761,33.6823,34.2167,665569.0
2024-08-13 12:30:00,34.58,34.91,34.42,34.91,534478.0,34.2266,34.5533,34.0683,34.5533,534478.0
2024-08-13 13:00:00,34.92,35.14,34.71,34.86,626155.0,34.5632,34.7809,34.3553,34.5038,626155.0
2024-08-13 13:30:00,34.87,34.99,34.3,34.91,681085.0,34.5137,34.6324,33.9495,34.5533,681085.0
2024-08-13 14:00:00,34.89,35.2,34.8,35.13,470526.0,34.5335,34.8403,34.4444,34.771,470526.0
2024-08-13 14:30:00,35.14,35.17,34.9,35.04,529987.0,34.7809,34.8106,34.5434,34.6819,529987.0
2024-08-13 15:00:00,35.04,35.04,34.37,34.8,614916.0,34.6819,34.6819,34.0188,34.4444,614916.0
2024-08-13 15:30:00,34.8,35.42,34.76,35.33,2340449.0,34.4444,35.058,34.4048,34.969,2340449.0
2024-08-14 09:30:00,36.18,36.64,33.58,33.98,4323219.0,35.8103,36.2656,33.2369,33.6328,4323219.0
2024-08-14 10:00:00,34.0,34.53,33.45,34.02,1560725.0,33.6526,34.1771,33.1082,33.6724,1560725.0
2024-08-14 10:30:00,34.03,34.97,33.28,34.88,1327193.0,33.6823,34.6126,32.9399,34.5236,1327193.0
2024-08-14 11:00:00,34.88,35.01,34.6,34.96,729957.0,34.5236,34.6522,34.2464,34.6028,729957.0
2024-08-14 11:30:00,34.97,35.95,34.97,35.91,798085.0,34.6126,35.5826,34.6126,35.543,798085.0
2024-08-14 12:00:00,35.91,36.01,34.41,34.68,1040440.0,35.543,35.642,34.0584,34.3256,1040440.0
2024-08-14 12:30:00,34.68,34.89,34.23,34.58,480784.0,34.3256,34.5335,33.8802,34.2266,480784.0
2024-08-14 13:00:00,34.57,35.04,34.46,34.91,393075.0,34.2167,34.6819,34.1079,34.5533,393075.0
2024-08-14 13:30:00,34.94,35.01,34.44,34.66,291256.0,34.583,34.6522,34.0881,34.3058,291256.0
2024-08-14 14:00:00,34.63,34.79,34.45,34.75,189897.0,34.2761,34.4345,34.098,34.3949,189897.0
2024-08-14 14:30:00,34.74,35.03,34.59,35.0,306634.0,34.385,34.672,34.2365,34.6423,306634.0
2024-08-14 15:00:00,34.98,34.99,34.36,34.53,510324.0,34.6225,34.6324,34.0089,34.1771,510324.0
2024-08-14 15:30:00,34.55,35.16,34.35,34.97,1146431.0,34.1969,34.8007,33.999,34.6126,1146431.0
2024-08-15 09:30:00,37.3,38.18,36.86,38.18,3121348.0,36.9188,37.7898,36.4833,37.7898,3121348.0
2024-08-15 10:00:00,38.18,38.4,37.76,38.3,1314195.0,37.7898,38.0076,37.3741,37.9086,1314195.0
2024-08-15 10:30:00,38.3,38.78,38.13,38.45,1169793.0,37.9086,38.3837,37.7404,38.0571,1169793.0
2024-08-15 11:00:00,38.44,39.09,38.34,38.99,919273.0,38.0472,38.6905,37.9482,38.5916,919273.0
2024-08-15 11:30:00,39.0,39.67,38.89,39.48,832237.0,38.6015,39.2646,38.4926,39.0766,832237.0
2024-08-15 12:00:00,39.48,40.19,39.48,40.14,890501.0,39.0766,39.7793,39.0766,39.7298,890501.0
2024-08-15 12:30:00,40.14,40.14,39.36,39.83,1055226.0,39.7298,39.7298,38.9578,39.423,1055226.0
2024-08-15 13:00:00,39.84,40.03,39.63,39.86,398654.0,39.4329,39.6209,39.225,39.4527,398654.0
2024-08-15 13:30:00,39.87,40.33,39.82,40.31,466016.0,39.4626,39.9179,39.4131,39.8981,466016.0
2024-08-15 14:00:00,40.31,40.47,40.05,40.17,436276.0,39.8981,40.0564,39.6407,39.7595,436276.0
2024-08-15 14:30:00,40.17,40.26,39.88,40.01,349113.0,39.7595,39.8486,39.4725,39.6011,349113.0
2024-08-15 15:00:00,40.02,40.16,39.82,40.02,614962.0,39.611,39.7496,39.4131,39.611,614962.0
2024-08-15 15:30:00,40.02,40.45,39.91,40.09,2383182.0,39.611,40.0366,39.5022,39.6803,2383182.0
2024-08-16 09:30:00,38.81,39.38,38.08,38.82,2607247.0,38.4134,38.9776,37.6909,38.4233,2607247.0
2024-08-16 10:00:00,38.81,40.23,38.77,39.9,1782611.0,38.4134,39.8189,38.3738,39.4923,1782611.0
2024-08-16 10:30:00,39.91,40.23,38.51,38.99,1118134.0,39.5022,39.8189,38.1165,38.5916,1118134.0
2024-08-16 11:00:00,38.97,39.19,38.6,39.0,522961.0,38.5718,38.7895,38.2056,38.6015,522961.0
2024-08-16 11:30:00,39.01,39.29,38.92,39.22,363294.0,38.6114,38.8885,38.5223,38.8192,363294.0
2024-08-16 12:00:00,39.21,39.79,39.13,39.73,442219.0,38.8093,39.3834,38.7301,39.324,442219.0
2024-08-16 12:30:00,39.72,40.09,39.65,40.03,479950.0,39.3141,39.6803,39.2448,39.6209,479950.0
2024-08-16 13:00:00,40.04,40.05,39.61,39.73,313385.0,39.6308,39.6407,39.2052,39.324,313385.0
2024-08-16 13:30:00,39.74,39.9,39.43,39.73,268287.0,39.3339,39.4923,39.0271,39.324,268287.0
2024-08-16 14:00:00,39.74,39.74,39.39,39.73,283908.0,39.3339,39.3339,38.9875,39.324,283908.0
2024-08-16 14:30:00,39.73,39.8,39.51,39.75,264281.0,39.324,39.3933,39.1063,39.3438,264281.0
2024-08-16 15:00:00,39.75,39.8,39.54,39.63,232283.0,39.3438,39.3933,39.1359,39.225,232283.0
2024-08-16 15:30:00,39.62,39.85,39.25,39.72,754948.0,39.2151,39.4428,38.8489,39.3141,754948.0
2024-08-19 09:30:00,39.3,39.53,38.21,38.38,2475358.0,38.8984,39.1261,37.8195,37.9878,2475358.0
2024-08-19 10:00:00,38.4,38.88,37.89,38.86,1305109.0,38.0076,38.4827,37.5028,38.4629,1305109.0
2024-08-19 10:30:00,38.87,39.47,38.72,39.36,722170.0,38.4728,39.0667,38.3243,38.9578,722170.0
2024-08-19 11:00:00,39.37,39.71,39.22,39.37,561294.0,38.9677,39.3042,38.8192,38.9677,561294.0
2024-08-19 11:30:00,39.35,39.63,39.03,39.23,451157.0,38.9479,39.225,38.6312,38.8291,451157.0
2024-08-19 12:00:00,39.23,39.41,38.97,39.38,309706.0,38.8291,39.0073,38.5718,38.9776,309706.0
2024-08-19 12:30:00,39.38,39.65,39.14,39.53,255153.0,38.9776,39.2448,38.74,39.1261,255153.0
2024-08-19 13:00:00,39.52,39.87,39.49,39.8,325995.0,39.1162,39.4626,39.0865,39.3933,325995.0
2024-08-19 13:30:00,39.8,40.21,39.74,40.21,361923.0,39.3933,39.7991,39.3339,39.7991,361923.0
2024-08-19 14:00:00,40.21,40.59,40.19,40.57,449332.0,39.7991,40.1752,39.7793,40.1554,449332.0
2024-08-19 14:30:00,40.58,41.03,40.48,40.82,669935.0,40.1653,40.6107,40.0663,40.4029,669935.0
2024-08-19 15:00:00,40.81,41.18,40.62,41.16,537182.0,40.393,40.7592,40.2049,40.7394,537182.0
2024-08-19 15:30:00,41.16,41.74,40.59,41.73,1831067.0,40.7394,41.3135,40.1752,41.3036,1831067.0
2024-08-20 09:30:00,41.05,41.88,40.58,41.75,1941428.0,40.6305,41.452,40.1653,41.3234,1941428.0
2024-08-20 10:00:00,41.76,41.91,40.13,40.39,1614462.0,41.3333,41.4817,39.7199,39.9773,1614462.0
2024-08-20 10:30:00,40.41,40.59,39.17,39.59,1378969.0,39.9971,40.1752,38.7697,39.1854,1378969.0
2024-08-20 11:00:00,39.61,40.47,39.49,40.11,832214.0,39.2052,40.0564,39.0865,39.7001,832214.0
2024-08-20 11:30:00,40.1,40.45,39.82,40.44,482610.0,39.6902,40.0366,39.4131,40.0268,482610.0
2024-08-20 12:00:00,40.44,40.48,39.63,39.78,889325.0,40.0268,40.0663,39.225,39.3735,889325.0
2024-08-20 12:30:00,39.78,39.88,39.35,39.35,604213.0,39.3735,39.4725,38.9479,38.9479,604213.0
2024-08-20 13:00:00,39.37,39.7,39.1,39.62,568634.0,38.9677,39.2943,38.7004,39.2151,568634.0
2024-08-20 13:30:00,39.65,40.09,39.6,40.04,369279.0,39.2448,39.6803,39.1953,39.6308,369279.0
2024-08-20 14:00:00,40.02,40.69,39.95,40.52,354235.0,39.611,40.2742,39.5418,40.1059,354235.0
2024-08-20 14:30:00,40.53,40.94,40.51,40.9,371372.0,40.1158,40.5216,40.096,40.4821,371372.0
2024-08-20 15:00:00,40.89,40.95,40.19,40.27,475674.0,40.4722,40.5315,39.7793,39.8585,475674.0
2024-08-20 15:30:00,40.28,40.74,40.04,40.05,1059534.0,39.8684,40.3237,39.6308,39.6407,1059534.0
2024-08-21 09:30:00,40.75,41.32,40.47,40.81,1570963.0,40.3336,40.8978,40.0564,40.393,1570963.0
2024-08-21 10:00:00,40.81,41.51,40.66,40.9,1298870.0,40.393,41.0858,40.2445,40.4821,1298870.0
2024-08-21 10:30:00,40.9,42.07,40.41,40.71,1900634.0,40.4821,41.6401,39.9971,40.294,1900634.0
2024-08-21 11:00:00,40.7,41.32,40.47,41.18,703821.0,40.2841,40.8978,40.0564,40.7592,703821.0
2024-08-21 11:30:00,41.16,41.31,40.77,40.87,436230.0,40.7394,40.8879,40.3534,40.4524,436230.0
2024-08-21 12:00:00,40.88,40.98,40.34,40.89,414699.0,40.4623,40.5612,39.9278,40.4722,414699.0
2024-08-21 12:30:00,40.89,41.18,40.73,41.12,240895.0,40.4722,40.7592,40.3138,40.6998,240895.0
2024-08-21 13:00:00,41.13,41.22,40.87,40.91,349801.0,40.7097,40.7988,40.4524,40.4919,349801.0
2024-08-21 13:30:00,40.92,41.44,40.91,41.41,283437.0,40.5018,41.0165,40.4919,40.9868,283437.0
2024-08-21 14:00:00,41.41,42.06,41.37,42.05,936476.0,40.9868,41.6302,40.9472,41.6203,936476.0
2024-08-21 14:30:00,42.06,42.36,41.46,41.66,846805.0,41.6302,41.9271,41.0363,41.2343,846805.0
2024-08-21 15:00:00,41.68,41.73,40.92,41.4,551497.0,41.2541,41.3036,40.5018,40.9769,551497.0
2024-08-21 15:30:00,41.41,41.9,41.33,41.77,1168914.0,40.9868,41.4718,40.9077,41.3432,1168914.0
2024-08-22 09:30:00,42.54,42.88,41.19,41.44,1988642.0,42.1053,42.4418,40.7691,41.0165,1988642.0
2024-08-22 10:00:00,41.46,41.5,40.54,41.15,1162915.0,41.0363,41.0759,40.1257,40.7295,1162915.0
2024-08-22 10:30:00,41.13,41.13,40.55,40.88,530458.0,40.7097,40.7097,40.1356,40.4623,530458.0
2024-08-22 11:00:00,40.87,41.26,40.1,40.25,627336.0,40.4524,40.8384,39.6902,39.8387,627336.0
2024-08-22 11:30:00,40.23,40.23,38.48,39.23,1804253.0,39.8189,39.8189,38.0868,38.8291,1804253.0
2024-08-22 12:00:00,39.23,40.37,39.02,40.26,820059.0,38.8291,39.9575,38.6213,39.8486,820059.0
2024-08-22 12:30:00,40.26,40.49,39.09,39.25,776318.0,39.8486,40.0762,38.6905,38.8489,776318.0
2024-08-22 13:00:00,39.27,39.66,38.9,39.35,846578.0,38.8687,39.2547,38.5025,38.9479,846578.0
2024-08-22 13:30:00,39.33,39.38,38.22,38.4,896159.0,38.9281,38.9776,37.8294,38.0076,896159.0
2024-08-22 14:00:00,38.39,38.63,38.05,38.63,805950.0,37.9977,38.2352,37.6612,38.2352,805950.0
2024-08-22 14:30:00,38.64,38.95,38.16,38.19,554181.0,38.2451,38.552,37.77,37.7997,554181.0
2024-08-22 15:00:00,38.2,38.94,37.56,37.57,937167.0,37.8096,38.5421,37.1762,37.1861,937167.0
2024-08-22 15:30:00,37.58,37.81,37.11,37.51,2110533.0,37.196,37.4236,36.7308,37.1267,2110533.0
2024-08-23 09:30:00,39.15,39.48,38.6,39.42,1255777.0,38.7499,39.0766,38.2056,39.0172,1255777.0
2024-08-23 10:00:00,39.44,41.21,39.44,41.01,2103152.0,39.037,40.7889,39.037,40.5909,2103152.0
2024-08-23 10:30:00,41.03,41.09,38.75,39.71,1430673.0,40.6107,40.6701,38.354,39.3042,1430673.0
2024-08-23 11:00:00,39.71,40.64,39.34,40.29,899385.0,39.3042,40.2247,38.938,39.8783,899385.0
2024-08-23 11:30:00,40.27,40.59,39.65,39.81,405290.0,39.8585,40.1752,39.2448,39.4032,405290.0
2024-08-23 12:00:00,39.87,39.88,39.2,39.41,375941.0,39.4626,39.4725,38.7994,39.0073,375941.0
2024-08-23 12:30:00,39.41,39.87,38.93,39.58,528279.0,39.0073,39.4626,38.5322,39.1755,528279.0
2024-08-23 13:00:00,39.57,40.04,39.44,40.01,506204.0,39.1656,39.6308,39.037,39.6011,506204.0
2024-08-23 13:30:00,40.02,40.41,39.95,40.03,475759.0,39.611,39.9971,39.5418,39.6209,475759.0
2024-08-23 14:00:00,40.03,40.3,39.97,40.29,296798.0,39.6209,39.8882,39.5616,39.8783,296798.0
2024-08-23 14:30:00,40.27,40.36,39.88,39.98,235689.0,39.8585,39.9476,39.4725,39.5715,235689.0
2024-08-23 15:00:00,39.96,40.26,39.57,40.24,466324.0,39.5517,39.8486,39.1656,39.8288,466324.0
2024-08-23 15:30:00,40.24,40.49,39.54,40.4,1698078.0,39.8288,40.0762,39.1359,39.9872,1698078.0
2024-08-26 09:30:00,39.75,40.28,39.17,39.17,1945940.0,39.3438,39.8684,38.7697,38.7697,1945940.0
2024-08-26 10:00:00,39.19,39.27,37.96,38.26,1640081.0,38.7895,38.8687,37.5721,37.869,1640081.0
2024-08-26 10:30:00,38.26,38.32,37.01,38.11,1570521.0,37.869,37.9284,36.6318,37.7206,1570521.0
2024-08-26 11:00:00,38.11,38.28,37.72,37.94,664710.0,37.7206,37.8888,37.3345,37.5523,664710.0
2024-08-26 11:30:00,37.92,37.92,37.13,37.31,655784.0,37.5325,37.5325,36.7506,36.9287,655784.0
2024-08-26 12:00:00,37.3,38.01,37.19,37.9,530770.0,36.9188,37.6216,36.81,37.5127,530770.0
2024-08-26 12:30:00,37.9,38.19,37.67,37.84,433250.0,37.5127,37.7997,37.2851,37.4533,433250.0
2024-08-26 13:00:00,37.83,37.86,37.36,37.58,380216.0,37.4434,37.4731,36.9782,37.196,380216.0
2024-08-26 13:30:00,37.58,37.68,37.13,37.19,500787.0,37.196,37.295,36.7506,36.81,500787.0
2024-08-26 14:00:00,37.15,37.63,36.91,37.59,714511.0,36.7704,37.2455,36.5328,37.2059,714511.0
2024-08-26 14:30:00,37.58,38.15,37.54,38.15,477470.0,37.196,37.7602,37.1564,37.7602,477470.0
2024-08-26 15:00:00,38.14,38.28,37.62,37.62,418536.0,37.7503,37.8888,37.2356,37.2356,418536.0
2024-08-26 15:30:00,37.61,37.7,37.02,37.34,1568507.0,37.2257,37.3148,36.6417,36.9584,1568507.0
2024-08-27 09:30:00,36.57,37.02,35.53,36.76,2274597.0,36.1963,36.6417,35.1669,36.3844,2274597.0
2024-08-27 10:00:00,36.79,37.86,36.59,37.79,1061871.0,36.414,37.4731,36.2161,37.4038,1061871.0
2024-08-27 10:30:00,37.78,38.28,37.69,38.22,1117985.0,37.3939,37.8888,37.3049,37.8294,1117985.0
2024-08-27 11:00:00,38.23,38.47,37.84,37.85,707061.0,37.8393,38.0769,37.4533,37.4632,707061.0
2024-08-27 11:30:00,37.85,38.04,37.47,38.0,552373.0,37.4632,37.6513,37.0871,37.6117,552373.0
2024-08-27 12:00:00,37.99,38.13,37.79,38.05,265718.0,37.6018,37.7404,37.4038,37.6612,265718.0
2024-08-27 12:30:00,38.06,38.38,37.83,38.18,383596.0,37.6711,37.9878,37.4434,37.7898,383596.0
2024-08-27 13:00:00,38.2,38.77,38.14,38.68,347061.0,37.8096,38.3738,37.7503,38.2847,347061.0
2024-08-27 13:30:00,38.7,38.96,38.42,38.92,400635.0,38.3045,38.5619,38.0274,38.5223,400635.0
2024-08-27 14:00:00,38.91,38.94,38.27,38.41,381129.0,38.5124,38.5421,37.8789,38.0175,381129.0
2024-08-27 14:30:00,38.4,38.57,38.25,38.43,305167.0,38.0076,38.1759,37.8591,38.0373,305167.0
2024-08-27 15:00:00,38.43,38.47,38.15,38.38,242634.0,38.0373,38.0769,37.7602,37.9878,242634.0
2024-08-27 15:30:00,38.38,38.7,38.25,38.57,1034596.0,37.9878,38.3045,37.8591,38.1759,1034596.0
2024-08-28 09:30:00,38.08,38.86,37.52,37.76,1591845.0,37.6909,38.4629,37.1366,37.3741,1591845.0
2024-08-28 10:00:00,37.77,38.09,37.12,37.95,931404.0,37.384,37.7008,36.7407,37.5622,931404.0
2024-08-28 10:30:00,37.94,38.04,36.53,36.54,1043977.0,37.5523,37.6513,36.1567,36.1666,1043977.0
2024-08-28 11:00:00,36.53,36.53,35.3,36.01,1773328.0,36.1567,36.1567,34.9393,35.642,1773328.0
2024-08-28 11:30:00,36.01,36.67,35.86,36.6,713525.0,35.642,36.2953,35.4936,36.226,713525.0
2024-08-28 12:00:00,36.59,36.66,35.68,35.98,581510.0,36.2161,36.2854,35.3154,35.6123,581510.0
2024-08-28 12:30:00,35.97,36.77,35.87,36.64,482766.0,35.6024,36.3943,35.5035,36.2656,482766.0
2024-08-28 13:00:00,36.63,36.77,36.13,36.33,387931.0,36.2557,36.3943,35.7608,35.9588,387931.0
2024-08-28 13:30:00,36.3,36.56,35.44,35.49,616972.0,35.9291,36.1864,35.0778,35.1273,616972.0
2024-08-28 14:00:00,35.5,35.86,35.37,35.79,640929.0,35.1372,35.4936,35.0086,35.4243,640929.0
2024-08-28 14:30:00,35.78,36.85,35.74,36.8,525251.0,35.4144,36.4734,35.3748,36.4239,525251.0
2024-08-28 15:00:00,36.79,37.11,36.63,37.06,911149.0,36.414,36.7308,36.2557,36.6813,911149.0
2024-08-28 15:30:00,37.05,37.16,36.49,36.5,1681720.0,36.6714,36.7803,36.1171,36.127,1681720.0
2024-08-29 09:30:00,37.06,38.54,36.75,38.5,3258679.0,36.6813,38.1462,36.3745,38.1066,3258679.0
2024-08-29 10:00:00,38.5,38.84,37.46,38.13,1487304.0,38.1066,38.4431,37.0772,37.7404,1487304.0
2024-08-29 10:30:00,38.11,38.8,37.97,38.35,1318360.0,37.7206,38.4035,37.582,37.9581,1318360.0
2024-08-29 11:00:00,38.34,38.73,38.0,38.3,727478.0,37.9482,38.3342,37.6117,37.9086,727478.0
2024-08-29 11:30:00,38.31,38.71,38.29,38.53,808206.0,37.9185,38.3144,37.8987,38.1363,808206.0
2024-08-29 12:00:00,38.52,38.9,38.49,38.74,559332.0,38.1264,38.5025,38.0967,38.3441,559332.0
2024-08-29 12:30:00,38.74,38.92,38.35,38.59,455122.0,38.3441,38.5223,37.9581,38.1957,455122.0
2024-08-29 13:00:00,38.57,38.6,38.2,38.39,383688.0,38.1759,38.2056,37.8096,37.9977,383688.0
2024-08-29 13:30:00,38.39,38.79,38.24,38.78,352521.0,37.9977,38.3936,37.8492,38.3837,352521.0
2024-08-29 14:00:00,38.77,38.77,37.45,37.57,515172.0,38.3738,38.3738,37.0673,37.1861,515172.0
2024-08-29 14:30:00,37.54,37.54,35.9,36.43,1365261.0,37.1564,37.1564,35.5331,36.0577,1365261.0
2024-08-29 15:00:00,36.43,36.54,35.63,36.08,947732.0,36.0577,36.1666,35.2659,35.7113,947732.0
2024-08-29 15:30:00,36.1,36.74,35.91,36.17,1892596.0,35.7311,36.3646,35.543,35.8004,1892596.0
2024-08-30 09:30:00,38.7,39.02,37.79,38.98,2924323.0,38.3045,38.6213,37.4038,38.5817,2924323.0
2024-08-30 10:00:00,38.99,39.22,37.87,38.25,1441930.0,38.5916,38.8192,37.483,37.8591,1441930.0
2024-08-30 10:30:00,38.25,38.88,37.66,37.77,972172.0,37.8591,38.4827,37.2752,37.384,972172.0
2024-08-30 11:00:00,37.77,38.21,37.55,37.68,738052.0,37.384,37.8195,37.1663,37.295,738052.0
2024-08-30 11:30:00,37.67,37.89,37.24,37.72,779158.0,37.2851,37.5028,36.8595,37.3345,779158.0
2024-08-30 12:00:00,37.7,38.01,37.22,37.49,678544.0,37.3148,37.6216,36.8397,37.1069,678544.0
2024-08-30 12:30:00,37.49,37.75,37.06,37.68,678717.0,37.1069,37.3642,36.6813,37.295,678717.0
2024-08-30 13:00:00,37.67,37.93,37.41,37.62,439113.0,37.2851,37.5424,37.0277,37.2356,439113.0
2024-08-30 13:30:00,37.62,37.77,37.35,37.4,413524.0,37.2356,37.384,36.9683,37.0178,413524.0
2024-08-30 14:00:00,37.41,37.86,37.27,37.65,346201.0,37.0277,37.4731,36.8891,37.2653,346201.0
2024-08-30 14:30:00,37.66,38.26,37.66,38.17,536973.0,37.2752,37.869,37.2752,37.7799,536973.0
2024-08-30 15:00:00,38.17,38.39,37.77,38.36,609517.0,37.7799,37.9977,37.384,37.968,609517.0
2024-08-30 15:30:00,38.34,38.96,37.77,38.92,2038653.0,37.9482,38.5619,37.384,38.5223,2038653.0
2024-09-03 09:30:00,36.81,36.81,34.14,34.32,3709504.0,36.4338,36.4338,33.7911,33.9693,3709504.0
2024-09-03 10:00:00,34.33,34.63,33.67,33.88,1633121.0,33.9792,34.2761,33.3259,33.5338,1633121.0
2024-09-03 10:30:00,33.87,33.87,32.13,32.14,2139175.0,33.5239,33.5239,31.8017,31.8116,2139175.0
2024-09-03 11:00:00,32.15,33.16,32.0,32.52,1717836.0,31.8215,32.8211,31.673,32.1877,1717836.0
2024-09-03 11:30:00,32.51,32.74,32.0,32.0,1198631.0,32.1778,32.4054,31.673,31.673,1198631.0
2024-09-03 12:00:00,32.01,32.4,31.73,31.87,1307266.0,31.6829,32.0689,31.4058,31.5443,1307266.0
2024-09-03 12:30:00,31.87,31.96,31.39,31.39,987202.0,31.5443,31.6334,31.0692,31.0692,987202.0
2024-09-03 13:00:00,31.39,31.63,31.18,31.53,941348.0,31.0692,31.3068,30.8614,31.2078,941348.0
2024-09-03 13:30:00,31.53,31.53,30.84,30.88,967646.0,31.2078,31.2078,30.5249,30.5644,967646.0
2024-09-03 14:00:00,30.88,30.95,30.17,30.18,1141233.0,30.5644,30.6337,29.8617,29.8716,1141233.0
2024-09-03 14:30:00,30.18,30.7,30.16,30.57,863442.0,29.8716,30.3863,29.8518,30.2576,863442.0
2024-09-03 15:00:00,30.58,31.02,30.25,30.33,994511.0,30.2675,30.703,29.9409,30.0201,994511.0
2024-09-03 15:30:00,30.34,30.45,29.41,30.06,3116235.0,30.03,30.1388,29.1095,29.7528,3116235.0
2024-09-04 09:30:00,29.07,30.41,28.74,30.07,3274918.0,28.7729,30.0992,28.4463,29.7627,3274918.0
2024-09-04 10:00:00,30.08,30.68,28.95,30.28,2292280.0,29.7726,30.3665,28.6542,29.9706,2292280.0
2024-09-04 10:30:00,30.31,31.47,30.19,31.4,2077793.0,30.0003,31.1484,29.8815,31.0791,2077793.0
2024-09-04 11:00:00,31.4,31.68,30.64,30.64,1334909.0,31.0791,31.3563,30.3269,30.3269,1334909.0
2024-09-04 11:30:00,30.66,30.74,30.31,30.5,764816.0,30.3467,30.4259,30.0003,30.1883,764816.0
2024-09-04 12:00:00,30.5,31.07,30.35,31.05,542752.0,30.1883,30.7525,30.0399,30.7327,542752.0
2024-09-04 12:30:00,31.04,31.41,30.79,31.28,753780.0,30.7228,31.089,30.4754,30.9604,753780.0
2024-09-04 13:00:00,31.28,31.34,30.98,31.03,447008.0,30.9604,31.0197,30.6634,30.7129,447008.0
2024-09-04 13:30:00,31.03,31.2,30.83,30.85,469431.0,30.7129,30.8812,30.515,30.5347,469431.0
2024-09-04 14:00:00,30.88,30.98,30.61,30.91,487897.0,30.5644,30.6634,30.2972,30.5941,487897.0
2024-09-04 14:30:00,30.89,30.97,29.94,30.0,658172.0,30.5743,30.6535,29.634,29.6934,658172.0
2024-09-04 15:00:00,30.0,30.17,29.66,30.14,708524.0,29.6934,29.8617,29.3569,29.832,708524.0
2024-09-04 15:30:00,30.15,30.57,29.91,30.26,1336820.0,29.8419,30.2576,29.6044,29.9508,1336820.0
2024-09-05 09:30:00,29.0,30.39,28.84,30.29,3049395.0,28.7037,30.0795,28.5453,29.9805,3049395.0
2024-09-05 10:00:00,30.3,31.2,30.22,30.73,2377150.0,29.9904,30.8812,29.9112,30.416,2377150.0
2024-09-05 10:30:00,30.74,30.93,29.9,30.01,1408748.0,30.4259,30.6139,29.5945,29.7033,1408748.0
2024-09-05 11:00:00,30.02,30.08,29.23,29.24,1329075.0,29.7132,29.7726,28.9313,28.9412,1329075.0
2024-09-05 11:30:00,29.23,29.63,29.02,29.32,1016345.0,28.9313,29.3272,28.7234,29.0204,1016345.0
2024-09-05 12:00:00,29.31,30.17,29.3,30.09,876672.0,29.0105,29.8617,29.0006,29.7825,876672.0
2024-09-05 12:30:00,30.09,30.22,29.77,29.89,567119.0,29.7825,29.9112,29.4658,29.5846,567119.0
2024-09-05 13:00:00,29.89,29.99,29.5,29.52,402777.0,29.5846,29.6835,29.1985,29.2183,402777.0
2024-09-05 13:30:00,29.51,30.39,29.48,30.25,724153.0,29.2084,30.0795,29.1787,29.9409,724153.0
2024-09-05 14:00:00,30.26,30.37,29.95,30.06,583413.0,29.9508,30.0597,29.6439,29.7528,583413.0
2024-09-05 14:30:00,30.05,30.42,30.02,30.09,476747.0,29.7429,30.1091,29.7132,29.7825,476747.0
2024-09-05 15:00:00,30.06,30.06,29.51,29.91,572995.0,29.7528,29.7528,29.2084,29.6044,572995.0
2024-09-05 15:30:00,29.91,30.03,29.15,29.77,2437535.0,29.6044,29.7231,28.8521,29.4658,2437535.0
2024-09-06 09:30:00,29.17,29.17,27.2,27.26,4805613.0,28.8719,28.8719,26.922,26.9814,4805613.0
2024-09-06 10:00:00,27.26,27.76,26.73,26.75,2835132.0,26.9814,27.4763,26.4569,26.4766,2835132.0
2024-09-06 10:30:00,26.73,27.03,25.9,26.15,2639124.0,26.4569,26.7538,25.6353,25.8828,2639124.0
2024-09-06 11:00:00,26.15,27.1,25.9,26.06,2089513.0,25.8828,26.8231,25.6353,25.7937,2089513.0
2024-09-06 11:30:00,26.07,26.32,25.59,25.7,1469235.0,25.8036,26.051,25.3285,25.4374,1469235.0
2024-09-06 12:00:00,25.7,25.87,25.52,25.6,1029253.0,25.4374,25.6056,25.2592,25.3384,1029253.0
2024-09-06 12:30:00,25.61,26.02,25.5,25.64,955674.0,25.3483,25.7541,25.2394,25.378,955674.0
2024-09-06 13:00:00,25.65,26.61,25.53,26.13,1141402.0,25.3879,26.3381,25.2691,25.863,1141402.0
2024-09-06 13:30:00,26.13,26.22,25.72,25.94,824282.0,25.863,25.9521,25.4572,25.6749,824282.0
2024-09-06 14:00:00,25.95,26.03,25.5,25.62,681742.0,25.6848,25.764,25.2394,25.3582,681742.0
2024-09-06 14:30:00,25.63,26.09,25.57,26.03,669251.0,25.3681,25.8234,25.3087,25.764,669251.0
2024-09-06 15:00:00,26.03,26.57,26.02,26.44,924771.0,25.764,26.2985,25.7541,26.1698,924771.0
2024-09-06 15:30:00,26.44,26.48,25.71,25.95,1729709.0,26.1698,26.2094,25.4473,25.6848,1729709.0
2024-09-09 09:30:00,27.14,27.44,26.85,27.36,2714768.0,26.8627,27.1596,26.5756,27.0804,2714768.0
2024-09-09 10:00:00,27.37,27.72,26.92,26.98,1470241.0,27.0903,27.4367,26.6449,26.7043,1470241.0
2024-09-09 10:30:00,26.97,26.97,26.22,26.24,1551584.0,26.6944,26.6944,25.9521,25.9719,1551584.0
2024-09-09 11:00:00,26.24,26.79,26.16,26.79,676836.0,25.9719,26.5162,25.8927,26.5162,676836.0
2024-09-09 11:30:00,26.8,27.17,26.59,27.17,759382.0,26.5261,26.8924,26.3183,26.8924,759382.0
2024-09-09 12:00:00,27.18,27.32,27.0,27.3,609094.0,26.9023,27.0408,26.7241,27.021,609094.0
2024-09-09 12:30:00,27.3,27.43,27.14,27.4,556893.0,27.021,27.1497,26.8627,27.12,556893.0
2024-09-09 13:00:00,27.42,27.52,27.3,27.4,378844.0,27.1398,27.2388,27.021,27.12,378844.0
2024-09-09 13:30:00,27.38,27.38,26.97,27.01,558492.0,27.1002,27.1002,26.6944,26.734,558492.0
2024-09-09 14:00:00,27.01,27.11,26.9,26.96,409192.0,26.734,26.833,26.6251,26.6845,409192.0
2024-09-09 14:30:00,26.95,27.07,26.73,27.02,386691.0,26.6746,26.7934,26.4569,26.7439,386691.0
2024-09-09 15:00:00,27.01,27.39,26.78,27.38,378804.0,26.734,27.1101,26.5063,27.1002,378804.0
2024-09-09 15:30:00,27.38,27.48,26.96,27.47,1316469.0,27.1002,27.1992,26.6845,27.1893,1316469.0
2024-09-10 09:30:00,27.52,27.78,26.66,27.14,2542907.0,27.2388,27.4961,26.3876,26.8627,2542907.0
2024-09-10 10:00:00,27.1,27.5,26.56,27.36,1449619.0,26.8231,27.219,26.2886,27.0804,1449619.0
2024-09-10 10:30:00,27.37,27.41,26.77,27.13,845174.0,27.0903,27.1299,26.4964,26.8528,845174.0
2024-09-10 11:00:00,27.11,27.37,26.89,27.29,639540.0,26.833,27.0903,26.6152,27.0111,639540.0
2024-09-10 11:30:00,27.3,27.34,26.39,26.42,1179282.0,27.021,27.0606,26.1203,26.15,1179282.0
2024-09-10 12:00:00,26.42,26.8,26.24,26.67,824752.0,26.15,26.5261,25.9719,26.3975,824752.0
2024-09-10 12:30:00,26.67,27.02,26.59,26.77,660051.0,26.3975,26.7439,26.3183,26.4964,660051.0
2024-09-10 13:00:00,26.77,27.34,26.76,27.15,829919.0,26.4964,27.0606,26.4865,26.8726,829919.0
2024-09-10 13:30:00,27.14,27.54,27.13,27.42,839516.0,26.8627,27.2586,26.8528,27.1398,839516.0
2024-09-10 14:00:00,27.43,27.92,27.43,27.82,844562.0,27.1497,27.6347,27.1497,27.5357,844562.0
2024-09-10 14:30:00,27.83,28.03,27.78,27.85,549081.0,27.5456,27.7436,27.4961,27.5654,549081.0
2024-09-10 15:00:00,27.84,28.21,27.77,28.21,566443.0,27.5555,27.9217,27.4862,27.9217,566443.0
2024-09-10 15:30:00,28.2,28.39,27.98,28.31,1750342.0,27.9118,28.0999,27.6941,28.0207,1750342.0
2024-09-11 09:30:00,28.9,29.49,28.17,28.39,4100882.0,28.6047,29.1886,27.8821,28.0999,4100882.0
2024-09-11 10:00:00,28.4,28.67,27.54,27.87,2245373.0,28.1098,28.377,27.2586,27.5852,2245373.0
2024-09-11 10:30:00,27.87,27.87,27.09,27.68,1629681.0,27.5852,27.5852,26.8132,27.3971,1629681.0
2024-09-11 11:00:00,27.67,28.33,27.44,28.14,1315829.0,27.3872,28.0405,27.1596,27.8524,1315829.0
2024-09-11 11:30:00,28.16,29.02,28.09,28.78,1833430.0,27.8722,28.7234,27.803,28.4859,1833430.0
2024-09-11 12:00:00,28.79,29.64,28.75,29.64,1792430.0,28.4958,29.3371,28.4562,29.3371,1792430.0
2024-09-11 12:30:00,29.65,29.72,29.09,29.36,913495.0,29.347,29.4163,28.7927,29.06,913495.0
2024-09-11 13:00:00,29.38,30.11,29.32,30.04,1219220.0,29.0798,29.8023,29.0204,29.733,1219220.0
2024-09-11 13:30:00,30.04,30.59,29.96,30.41,1377924.0,29.733,30.2774,29.6538,30.0992,1377924.0
2024-09-11 14:00:00,30.41,31.23,30.33,31.18,1185929.0,30.0992,30.9109,30.0201,30.8614,1185929.0
2024-09-11 14:30:00,31.2,31.69,30.99,31.19,1616120.0,30.8812,31.3662,30.6733,30.8713,1616120.0
2024-09-11 15:00:00,31.15,31.77,30.8,31.76,1530004.0,30.8317,31.4453,30.4853,31.4355,1530004.0
2024-09-11 15:30:00,31.77,32.42,31.6,32.24,3474744.0,31.4453,32.0887,31.2771,31.9105,3474744.0
2024-09-12 09:30:00,31.75,31.75,30.35,31.27,3058796.0,31.4256,31.4256,30.0399,30.9505,3058796.0
2024-09-12 10:00:00,31.27,32.22,30.83,32.18,1860191.0,30.9505,31.8907,30.515,31.8512,1860191.0
2024-09-12 10:30:00,32.19,32.54,31.54,31.61,1971428.0,31.8611,32.2075,31.2177,31.287,1971428.0
2024-09-12 11:00:00,31.61,32.35,31.34,31.43,803199.0,31.287,32.0194,31.0197,31.1088,803199.0
2024-09-12 11:30:00,31.44,31.59,31.02,31.25,606081.0,31.1187,31.2672,30.703,30.9307,606081.0
2024-09-12 12:00:00,31.25,31.81,31.21,31.76,451640.0,30.9307,31.4849,30.8911,31.4355,451640.0
2024-09-12 12:30:00,31.78,32.08,31.35,32.08,417134.0,31.4552,31.7522,31.0296,31.7522,417134.0
2024-09-12 13:00:00,32.08,32.19,31.89,32.1,430910.0,31.7522,31.8611,31.5641,31.772,430910.0
2024-09-12 13:30:00,32.09,32.68,31.98,32.62,673006.0,31.7621,32.346,31.6532,32.2867,673006.0
2024-09-12 14:00:00,32.63,32.64,32.17,32.43,461012.0,32.2966,32.3065,31.8413,32.0986,461012.0
2024-09-12 14:30:00,32.42,32.47,31.46,32.13,740305.0,32.0887,32.1382,31.1385,31.8017,740305.0
2024-09-12 15:00:00,32.1,32.15,31.75,31.88,357354.0,31.772,31.8215,31.4256,31.5542,357354.0
2024-09-12 15:30:00,31.87,31.93,31.47,31.81,1244638.0,31.5443,31.6037,31.1484,31.4849,1244638.0
2024-09-13 09:30:00,32.6,33.48,32.51,32.99,2639180.0,32.2669,33.1379,32.1778,32.6529,2639180.0
2024-09-13 10:00:00,32.99,33.41,32.58,32.78,1336575.0,32.6529,33.0686,32.2471,32.445,1336575.0
2024-09-13 10:30:00,32.78,33.26,32.36,33.21,955280.0,32.445,32.9201,32.0293,32.8706,955280.0
2024-09-13 11:00:00,33.21,33.36,33.08,33.19,653531.0,32.8706,33.0191,32.742,32.8508,653531.0
2024-09-13 11:30:00,33.2,33.28,32.98,33.17,562570.0,32.8607,32.9399,32.643,32.831,562570.0
2024-09-13 12:00:00,33.17,33.35,32.95,33.16,536979.0,32.831,33.0092,32.6133,32.8211,536979.0
2024-09-13 12:30:00,33.16,33.43,32.89,33.41,456016.0,32.8211,33.0884,32.5539,33.0686,456016.0
2024-09-13 13:00:00,33.42,33.62,33.33,33.62,473796.0,33.0785,33.2764,32.9894,33.2764,473796.0
2024-09-13 13:30:00,33.62,33.72,33.36,33.55,435189.0,33.2764,33.3754,33.0191,33.2072,435189.0
2024-09-13 14:00:00,33.55,33.63,33.19,33.32,434591.0,33.2072,33.2863,32.8508,32.9795,434591.0
2024-09-13 14:30:00,33.31,33.55,33.18,33.33,404402.0,32.9696,33.2072,32.8409,32.9894,404402.0
2024-09-13 15:00:00,33.3,33.48,33.07,33.43,439273.0,32.9597,33.1379,32.7321,33.0884,439273.0
2024-09-13 15:30:00,33.43,33.66,33.27,33.43,1533860.0,33.0884,33.316,32.93,33.0884,1533860.0
2024-09-16 09:30:00,32.06,32.33,31.14,32.06,2346806.0,31.7324,31.9996,30.8218,31.7324,2346806.0
2024-09-16 10:00:00,32.05,32.63,31.61,31.79,1147273.0,31.7225,32.2966,31.287,31.4651,1147273.0
2024-09-16 10:30:00,31.78,31.8,30.94,31.48,1493014.0,31.4552,31.475,30.6238,31.1583,1493014.0
2024-09-16 11:00:00,31.47,31.84,31.15,31.51,795877.0,31.1484,31.5146,30.8317,31.188,795877.0
2024-09-16 11:30:00,31.5,31.61,31.0,31.33,819308.0,31.1781,31.287,30.6832,31.0098,819308.0
2024-09-16 12:00:00,31.34,31.47,30.84,31.2,1016317.0,31.0197,31.1484,30.5249,30.8812,1016317.0
2024-09-16 12:30:00,31.19,31.39,30.87,31.39,712735.0,30.8713,31.0692,30.5545,31.0692,712735.0
2024-09-16 13:00:00,31.39,31.49,31.14,31.38,814389.0,31.0692,31.1682,30.8218,31.0593,814389.0
2024-09-16 13:30:00,31.4,31.91,31.36,31.84,511877.0,31.0791,31.5839,31.0395,31.5146,511877.0
2024-09-16 14:00:00,31.84,31.91,31.58,31.87,335249.0,31.5146,31.5839,31.2573,31.5443,335249.0
2024-09-16 14:30:00,31.86,32.06,31.62,32.03,424040.0,31.5344,31.7324,31.2969,31.7027,424040.0
2024-09-16 15:00:00,32.03,32.2,31.86,31.91,379146.0,31.7027,31.871,31.5344,31.5839,379146.0
2024-09-16 15:30:00,31.91,32.21,31.8,32.12,1280284.0,31.5839,31.8809,31.475,31.7918,1280284.0
2024-09-17 09:30:00,33.31,33.55,32.01,32.47,2214790.0,32.9696,33.2072,31.6829,32.1382,2214790.0
2024-09-17 10:00:00,32.48,33.24,32.31,33.15,1138811.0,32.1481,32.9003,31.9798,32.8112,1138811.0
2024-09-17 10:30:00,33.15,33.53,32.8,33.01,1124159.0,32.8112,33.1874,32.4648,32.6727,1124159.0
2024-09-17 11:00:00,33.02,33.43,32.91,33.1,699970.0,32.6826,33.0884,32.5737,32.7618,699970.0
2024-09-17 11:30:00,33.09,33.33,32.96,33.25,529916.0,32.7519,32.9894,32.6232,32.9102,529916.0
2024-09-17 12:00:00,33.25,33.37,32.32,32.67,932317.0,32.9102,33.029,31.9897,32.3362,932317.0
2024-09-17 12:30:00,32.66,32.76,31.69,31.84,2387572.0,32.3263,32.4252,31.3662,31.5146,2387572.0
2024-09-17 13:00:00,31.84,32.36,31.64,32.22,982292.0,31.5146,32.0293,31.3167,31.8907,982292.0
2024-09-17 13:30:00,32.2,32.3,31.37,31.9,932405.0,31.871,31.9699,31.0494,31.574,932405.0
2024-09-17 14:00:00,31.89,31.98,31.61,31.8,279825.0,31.5641,31.6532,31.287,31.475,279825.0
2024-09-17 14:30:00,31.79,31.99,31.54,31.76,344227.0,31.4651,31.6631,31.2177,31.4355,344227.0
2024-09-17 15:00:00,31.75,32.02,31.57,31.8,344187.0,31.4256,31.6928,31.2474,31.475,344187.0
2024-09-17 15:30:00,31.79,32.31,31.73,32.21,1230341.0,31.4651,31.9798,31.4058,31.8809,1230341.0
2024-09-18 09:30:00,32.67,32.76,32.0,32.49,1391759.0,32.3362,32.4252,31.673,32.158,1391759.0
2024-09-18 10:00:00,32.5,32.5,31.83,32.2,776477.0,32.1679,32.1679,31.5047,31.871,776477.0
2024-09-18 10:30:00,32.2,32.34,31.98,32.14,400923.0,31.871,32.0095,31.6532,31.8116,400923.0
2024-09-18 11:00:00,32.13,32.33,31.84,32.04,426857.0,31.8017,31.9996,31.5146,31.7126,426857.0
2024-09-18 11:30:00,32.02,32.02,31.33,31.41,691504.0,31.6928,31.6928,31.0098,31.089,691504.0
2024-09-18 12:00:00,31.4,32.0,31.33,31.93,407158.0,31.0791,31.673,31.0098,31.6037,407158.0
2024-09-18 12:30:00,31.93,32.26,31.86,32.21,449613.0,31.6037,31.9303,31.5344,31.8809,449613.0
2024-09-18 13:00:00,32.22,32.25,31.87,32.15,485213.0,31.8907,31.9204,31.5443,31.8215,485213.0
2024-09-18 13:30:00,32.16,32.32,31.91,32.06,470985.0,31.8314,31.9897,31.5839,31.7324,470985.0
2024-09-18 14:00:00,32.04,33.88,31.67,33.39,3737982.0,31.7126,33.5338,31.3464,33.0488,3737982.0
2024-09-18 14:30:00,33.4,34.0,32.78,32.8,2892584.0,33.0587,33.6526,32.445,32.4648,2892584.0
2024-09-18 15:00:00,32.79,32.82,31.42,32.45,2960790.0,32.4549,32.4846,31.0989,32.1184,2960790.0
2024-09-18 15:30:00,32.46,32.7,31.05,31.12,3643341.0,32.1283,32.3658,30.7327,30.802,3643341.0
2024-09-19 09:30:00,34.6,34.81,33.88,34.53,3273785.0,34.2464,34.4543,33.5338,34.1771,3273785.0
2024-09-19 10:00:00,34.53,35.09,34.25,35.06,1805211.0,34.1771,34.7314,33.9,34.7017,1805211.0
2024-09-19 10:30:00,35.06,35.27,34.51,34.59,1186008.0,34.7017,34.9096,34.1573,34.2365,1186008.0
2024-09-19 11:00:00,34.58,35.47,34.5,35.42,1397981.0,34.2266,35.1075,34.1475,35.058,1397981.0
2024-09-19 11:30:00,35.43,35.65,35.13,35.29,1328562.0,35.0679,35.2857,34.771,34.9294,1328562.0
2024-09-19 12:00:00,35.29,35.99,35.25,35.95,1059399.0,34.9294,35.6222,34.8898,35.5826,1059399.0
2024-09-19 12:30:00,35.95,36.21,35.86,36.1,1081601.0,35.5826,35.84,35.4936,35.7311,1081601.0
2024-09-19 13:00:00,36.1,36.16,35.85,36.1,800712.0,35.7311,35.7905,35.4837,35.7311,800712.0
2024-09-19 13:30:00,36.1,36.4,35.98,36.38,802372.0,35.7311,36.028,35.6123,36.0082,802372.0
2024-09-19 14:00:00,36.38,36.43,35.75,36.04,895127.0,36.0082,36.0577,35.3847,35.6717,895127.0
2024-09-19 14:30:00,36.04,36.04,35.43,35.82,671116.0,35.6717,35.6717,35.0679,35.454,671116.0
2024-09-19 15:00:00,35.82,35.85,34.85,35.13,1391406.0,35.454,35.4837,34.4939,34.771,1391406.0
2024-09-19 15:30:00,35.13,35.89,34.98,35.13,3214197.0,34.771,35.5232,34.6225,34.771,3214197.0
2024-09-20 09:30:00,34.05,34.4,33.16,33.2,2679767.0,33.702,34.0485,32.8211,32.8607,2679767.0
2024-09-20 10:00:00,33.2,33.63,33.05,33.46,1513523.0,32.8607,33.2863,32.7123,33.1181,1513523.0
2024-09-20 10:30:00,33.46,33.48,32.65,32.73,1662523.0,33.1181,33.1379,32.3164,32.3955,1662523.0
2024-09-20 11:00:00,32.72,32.75,32.05,32.39,1807219.0,32.3856,32.4153,31.7225,32.059,1807219.0
2024-09-20 11:30:00,32.38,33.11,32.33,32.91,1143569.0,32.0491,32.7717,31.9996,32.5737,1143569.0
2024-09-20 12:00:00,32.92,33.24,32.79,33.14,657855.0,32.5836,32.9003,32.4549,32.8013,657855.0
2024-09-20 12:30:00,33.13,33.13,32.88,33.0,544245.0,32.7915,32.7915,32.544,32.6628,544245.0
2024-09-20 13:00:00,33.0,33.05,32.62,32.7,579801.0,32.6628,32.7123,32.2867,32.3658,579801.0
2024-09-20 13:30:00,32.69,32.92,32.6,32.69,469151.0,32.3559,32.5836,32.2669,32.3559,469151.0
2024-09-20 14:00:00,32.7,32.74,32.38,32.53,692642.0,32.3658,32.4054,32.0491,32.1976,692642.0
2024-09-20 14:30:00,32.53,32.94,32.43,32.9,612469.0,32.1976,32.6034,32.0986,32.5638,612469.0
2024-09-20 15:00:00,32.91,33.66,32.8,33.58,1930678.0,32.5737,33.316,32.4648,33.2369,1930678.0
2024-09-20 15:30:00,33.58,33.82,33.2,33.56,2599036.0,33.2369,33.4744,32.8607,33.2171,2599036.0
2024-09-23 09:30:00,34.02,34.37,33.37,33.62,1977270.0,33.6724,34.0188,33.029,33.2764,1977270.0
2024-09-23 10:00:00,33.61,33.97,33.29,33.92,1198129.0,33.2665,33.6229,32.9498,33.5734,1198129.0
2024-09-23 10:30:00,33.93,33.99,33.51,33.59,815099.0,33.5833,33.6427,33.1676,33.2467,815099.0
2024-09-23 11:00:00,33.58,33.6,33.19,33.53,949828.0,33.2369,33.2566,32.8508,33.1874,949828.0
2024-09-23 11:30:00,33.55,33.89,33.5,33.74,663908.0,33.2072,33.5437,33.1577,33.3952,663908.0
2024-09-23 12:00:00,33.75,33.81,33.4,33.67,409890.0,33.4051,33.4645,33.0587,33.3259,409890.0
2024-09-23 12:30:00,33.66,33.77,33.48,33.64,337828.0,33.316,33.4249,33.1379,33.2962,337828.0
2024-09-23 13:00:00,33.63,33.77,33.47,33.69,282072.0,33.2863,33.4249,33.128,33.3457,282072.0
2024-09-23 13:30:00,33.68,33.9,33.59,33.85,381624.0,33.3358,33.5536,33.2467,33.5041,381624.0
2024-09-23 14:00:00,33.85,33.9,33.69,33.8,410022.0,33.5041,33.5536,33.3457,33.4546,410022.0
2024-09-23 14:30:00,33.79,33.88,33.7,33.84,244192.0,33.4447,33.5338,33.3556,33.4942,244192.0
2024-09-23 15:00:00,33.82,33.94,33.71,33.84,328903.0,33.4744,33.5932,33.3655,33.4942,328903.0
2024-09-23 15:30:00,33.85,33.98,33.7,33.92,1403894.0,33.5041,33.6328,33.3556,33.5734,1403894.0
2024-09-24 09:30:00,34.8,35.36,34.73,34.99,2078992.0,34.5029,35.0581,34.4335,34.6913,2078992.0
2024-09-24 10:00:00,35.01,35.01,33.87,34.06,1559429.0,34.7111,34.7111,33.5808,33.7692,1559429.0
2024-09-24 10:30:00,34.07,34.45,33.59,34.45,1003871.0,33.7791,34.1559,33.3032,34.1559,1003871.0
2024-09-24 11:00:00,34.45,34.68,34.35,34.63,723450.0,34.1559,34.3839,34.0567,34.3343,723450.0
2024-09-24 11:30:00,34.64,35.69,34.64,35.34,1589921.0,34.3442,35.3853,34.3442,35.0383,1589921.0
2024-09-24 12:00:00,35.34,35.67,34.99,35.17,940586.0,35.0383,35.3654,34.6913,34.8697,940586.0
2024-09-24 12:30:00,35.16,35.49,35.11,35.25,521018.0,34.8598,35.187,34.8102,34.949,521018.0
2024-09-24 13:00:00,35.24,35.52,35.15,35.34,404977.0,34.9391,35.2167,34.8499,35.0383,404977.0
2024-09-24 13:30:00,35.33,35.52,35.16,35.17,453693.0,35.0283,35.2167,34.8598,34.8697,453693.0
2024-09-24 14:00:00,35.17,35.27,34.92,35.01,475951.0,34.8697,34.9689,34.6218,34.7111,475951.0
2024-09-24 14:30:00,35.0,35.12,34.74,35.02,374163.0,34.7012,34.8201,34.4434,34.721,374163.0
2024-09-24 15:00:00,35.0,35.16,34.96,35.11,423472.0,34.7012,34.8598,34.6615,34.8102,423472.0
2024-09-24 15:30:00,35.1,35.48,34.99,35.09,1638546.0,34.8003,35.1771,34.6913,34.7904,1638546.0
2024-09-25 09:30:00,34.71,35.82,34.69,35.81,1646698.0,34.4136,35.5142,34.3938,35.5042,1646698.0
2024-09-25 10:00:00,35.8,36.46,35.8,35.89,1719666.0,35.4943,36.1487,35.4943,35.5836,1719666.0
2024-09-25 10:30:00,35.87,36.32,35.77,35.98,809467.0,35.5637,36.0099,35.4646,35.6728,809467.0
2024-09-25 11:00:00,35.98,36.16,35.74,35.76,623033.0,35.6728,35.8513,35.4348,35.4547,623033.0
2024-09-25 11:30:00,35.75,35.98,35.4,35.64,643012.0,35.4448,35.6728,35.0977,35.3357,643012.0
2024-09-25 12:00:00,35.64,35.77,35.31,35.7,461616.0,35.3357,35.4646,35.0085,35.3952,461616.0
2024-09-25 12:30:00,35.69,35.76,35.34,35.38,368679.0,35.3853,35.4547,35.0383,35.0779,368679.0
2024-09-25 13:00:00,35.38,35.52,35.1,35.5,420007.0,35.0779,35.2167,34.8003,35.1969,420007.0
2024-09-25 13:30:00,35.48,35.65,35.12,35.64,430939.0,35.1771,35.3456,34.8201,35.3357,430939.0
2024-09-25 14:00:00,35.62,35.67,35.21,35.62,376823.0,35.3159,35.3654,34.9094,35.3159,376823.0
2024-09-25 14:30:00,35.62,35.62,35.41,35.53,255024.0,35.3159,35.3159,35.1077,35.2266,255024.0
2024-09-25 15:00:00,35.52,35.57,35.38,35.47,183142.0,35.2167,35.2663,35.0779,35.1672,183142.0
2024-09-25 15:30:00,35.46,35.78,35.36,35.77,1197483.0,35.1572,35.4745,35.0581,35.4646,1197483.0
2024-09-26 09:30:00,40.2,40.5,39.28,39.79,5251713.0,39.8568,40.1542,38.9446,39.4503,5251713.0
2024-09-26 10:00:00,39.77,39.95,38.87,39.0,2077116.0,39.4304,39.6089,38.5381,38.667,2077116.0
2024-09-26 10:30:00,39.02,39.11,36.96,37.03,3259659.0,38.6868,38.7761,36.6444,36.7138,3259659.0
2024-09-26 11:00:00,37.04,38.37,36.72,37.94,2470843.0,36.7237,38.0424,36.4065,37.6161,2470843.0
2024-09-26 11:30:00,37.93,38.8,37.72,38.75,1083256.0,37.6061,38.4687,37.3979,38.4191,1083256.0
2024-09-26 12:00:00,38.74,38.74,37.94,38.13,938969.0,38.4092,38.4092,37.6161,37.8044,938969.0
2024-09-26 12:30:00,38.12,38.39,37.94,38.17,568912.0,37.7945,38.0622,37.6161,37.8441,568912.0
2024-09-26 13:00:00,38.15,38.33,37.73,38.32,648474.0,37.8243,38.0027,37.4079,37.9928,648474.0
2024-09-26 13:30:00,38.32,38.83,38.29,38.64,661204.0,37.9928,38.4985,37.9631,38.3101,661204.0
2024-09-26 14:00:00,38.65,39.67,38.65,39.66,1069205.0,38.32,39.3313,38.32,39.3214,1069205.0
2024-09-26 14:30:00,39.67,39.73,39.34,39.62,833236.0,39.3313,39.3908,39.0041,39.2817,833236.0
2024-09-26 15:00:00,39.62,40.23,39.45,39.95,1581425.0,39.2817,39.8865,39.1132,39.6089,1581425.0
2024-09-26 15:30:00,39.95,40.17,39.51,39.6,1598648.0,39.6089,39.827,39.1727,39.2619,1598648.0
2024-09-27 09:30:00,39.96,40.0,39.01,39.21,1541754.0,39.6188,39.6585,38.6769,38.8752,1541754.0
2024-09-27 10:00:00,39.22,39.63,38.45,38.5,1204230.0,38.8851,39.2916,38.1217,38.1713,1204230.0
2024-09-27 10:30:00,38.51,38.74,37.97,38.45,1214075.0,38.1812,38.4092,37.6458,38.1217,1214075.0
2024-09-27 11:00:00,38.42,38.53,37.66,37.96,1038620.0,38.092,38.201,37.3385,37.6359,1038620.0
2024-09-27 11:30:00,37.95,38.23,37.68,37.81,719216.0,37.626,37.9036,37.3583,37.4872,719216.0
2024-09-27 12:00:00,37.82,38.09,37.55,38.05,545059.0,37.4971,37.7648,37.2294,37.7251,545059.0
2024-09-27 12:30:00,38.03,38.29,37.9,38.15,497818.0,37.7053,37.9631,37.5764,37.8243,497818.0
2024-09-27 13:00:00,38.16,38.35,37.78,37.81,530834.0,37.8342,38.0226,37.4574,37.4872,530834.0
2024-09-27 13:30:00,37.81,38.24,37.67,38.24,401737.0,37.4872,37.9135,37.3484,37.9135,401737.0
2024-09-27 14:00:00,38.23,38.3,37.18,37.2,724585.0,37.9036,37.973,36.8626,36.8824,724585.0
2024-09-27 14:30:00,37.2,38.06,37.11,37.94,784689.0,36.8824,37.735,36.7931,37.6161,784689.0
2024-09-27 15:00:00,37.91,37.97,37.54,37.75,423415.0,37.5863,37.6458,37.2195,37.4277,423415.0
2024-09-27 15:30:00,37.75,38.02,37.38,37.64,1903826.0,37.4277,37.6954,37.0608,37.3186,1903826.0
2024-09-30 09:30:00,36.25,37.4,36.07,36.55,2213886.0,35.9405,37.0807,35.762,36.2379,2213886.0
2024-09-30 10:00:00,36.53,36.71,35.78,36.26,1164314.0,36.2181,36.3966,35.4745,35.9504,1164314.0
2024-09-30 10:30:00,36.27,36.56,36.11,36.29,568672.0,35.9603,36.2478,35.8017,35.9802,568672.0
2024-09-30 11:00:00,36.27,36.76,36.18,36.63,608317.0,35.9603,36.4461,35.8711,36.3172,608317.0
2024-09-30 11:30:00,36.64,36.64,36.02,36.14,466294.0,36.3272,36.3272,35.7125,35.8314,466294.0
2024-09-30 12:00:00,36.13,36.66,36.12,36.5,463669.0,35.8215,36.347,35.8116,36.1884,463669.0
2024-09-30 12:30:00,36.5,36.58,36.3,36.34,243804.0,36.1884,36.2677,35.9901,36.0297,243804.0
2024-09-30 13:00:00,36.34,36.36,35.93,36.01,570761.0,36.0297,36.0496,35.6232,35.7025,570761.0
2024-09-30 13:30:00,36.0,36.28,35.87,36.24,328327.0,35.6926,35.9702,35.5637,35.9306,328327.0
2024-09-30 14:00:00,36.23,36.3,35.06,35.33,1123835.0,35.9207,35.9901,34.7607,35.0283,1123835.0
2024-09-30 14:30:00,35.33,35.82,35.09,35.64,542976.0,35.0283,35.5142,34.7904,35.3357,542976.0
2024-09-30 15:00:00,35.62,35.7,35.36,35.48,350855.0,35.3159,35.3952,35.0581,35.1771,350855.0
2024-09-30 15:30:00,35.47,36.69,35.33,36.63,1978700.0,35.1672,36.3767,35.0283,36.3172,1978700.0
2024-10-01 09:30:00,36.59,36.98,34.43,34.94,3521386.0,36.2776,36.6643,34.136,34.6417,3521386.0
2024-10-01 10:00:00,34.91,35.32,33.36,33.55,3468032.0,34.6119,35.0184,33.0752,33.2635,3468032.0
2024-10-01 10:30:00,33.55,34.07,33.19,33.88,1849171.0,33.2635,33.7791,32.9066,33.5907,1849171.0
2024-10-01 11:00:00,33.88,33.93,32.77,33.54,1585968.0,33.5907,33.6403,32.4902,33.2536,1585968.0
2024-10-01 11:30:00,33.53,34.0,33.37,33.37,1056104.0,33.2437,33.7097,33.0851,33.0851,1056104.0
2024-10-01 12:00:00,33.36,34.05,33.3,33.62,581045.0,33.0752,33.7593,33.0157,33.3329,581045.0
2024-10-01 12:30:00,33.6,33.76,32.9,33.43,1032580.0,33.3131,33.4718,32.6191,33.1446,1032580.0
2024-10-01 13:00:00,33.42,33.43,32.75,32.85,1105504.0,33.1347,33.1446,32.4704,32.5695,1105504.0
2024-10-01 13:30:00,32.85,33.91,32.8,33.9,998658.0,32.5695,33.6205,32.5199,33.6106,998658.0
2024-10-01 14:00:00,33.9,34.43,33.88,34.43,955108.0,33.6106,34.136,33.5907,34.136,955108.0
2024-10-01 14:30:00,34.43,34.61,34.05,34.31,697390.0,34.136,34.3145,33.7593,34.0171,697390.0
2024-10-01 15:00:00,34.3,34.48,34.03,34.08,482926.0,34.0071,34.1856,33.7394,33.789,482926.0
2024-10-01 15:30:00,34.07,34.07,33.25,33.57,2353400.0,33.7791,33.7791,32.9661,33.2834,2353400.0
2024-10-02 09:30:00,33.85,34.38,33.17,34.25,2349901.0,33.561,34.0865,32.8868,33.9576,2349901.0
2024-10-02 10:00:00,34.27,35.82,34.26,35.62,2187516.0,33.9774,35.5142,33.9675,35.3159,2187516.0
2024-10-02 10:30:00,35.6,35.76,35.18,35.24,923359.0,35.296,35.4547,34.8796,34.9391,923359.0
2024-10-02 11:00:00,35.24,35.96,35.22,35.68,1152311.0,34.9391,35.653,34.9193,35.3754,1152311.0
2024-10-02 11:30:00,35.67,35.91,35.56,35.77,555013.0,35.3654,35.6034,35.2564,35.4646,555013.0
2024-10-02 12:00:00,35.77,36.05,35.67,35.96,571629.0,35.4646,35.7422,35.3654,35.653,571629.0
2024-10-02 12:30:00,35.96,35.96,35.11,35.11,454336.0,35.653,35.653,34.8102,34.8102,454336.0
2024-10-02 13:00:00,35.1,35.46,35.0,35.42,484122.0,34.8003,35.1572,34.7012,35.1176,484122.0
2024-10-02 13:30:00,35.4,35.73,35.03,35.71,369519.0,35.0977,35.4249,34.7309,35.4051,369519.0
2024-10-02 14:00:00,35.7,35.77,35.06,35.3,405443.0,35.3952,35.4646,34.7607,34.9986,405443.0
2024-10-02 14:30:00,35.28,35.34,35.14,35.2,178523.0,34.9788,35.0383,34.84,34.8995,178523.0
2024-10-02 15:00:00,35.19,35.42,35.09,35.34,214015.0,34.8895,35.1176,34.7904,35.0383,214015.0
2024-10-02 15:30:00,35.35,35.48,34.87,34.95,1015338.0,35.0482,35.1771,34.5723,34.6516,1015338.0
2024-10-03 09:30:00,34.0,35.87,33.98,35.68,2134530.0,33.7097,35.5637,33.6899,35.3754,2134530.0
2024-10-03 10:00:00,35.65,36.6,35.12,35.3,2514047.0,35.3456,36.2875,34.8201,34.9986,2514047.0
2024-10-03 10:30:00,35.3,35.83,34.84,35.01,1679008.0,34.9986,35.5241,34.5425,34.7111,1679008.0
2024-10-03 11:00:00,35.01,35.45,34.83,35.31,902330.0,34.7111,35.1473,34.5326,35.0085,902330.0
2024-10-03 11:30:00,35.33,35.66,35.28,35.49,707761.0,35.0283,35.3555,34.9788,35.187,707761.0
2024-10-03 12:00:00,35.5,35.6,35.3,35.45,495565.0,35.1969,35.296,34.9986,35.1473,495565.0
2024-10-03 12:30:00,35.47,35.47,34.47,34.67,1284440.0,35.1672,35.1672,34.1757,34.374,1284440.0
2024-10-03 13:00:00,34.66,35.17,34.29,34.8,1224673.0,34.3641,34.8697,33.9972,34.5029,1224673.0
2024-10-03 13:30:00,34.78,35.06,34.66,34.94,380718.0,34.483,34.7607,34.3641,34.6417,380718.0
2024-10-03 14:00:00,34.94,35.05,34.63,34.82,370590.0,34.6417,34.7507,34.3343,34.5227,370590.0
2024-10-03 14:30:00,34.83,34.97,34.68,34.81,338369.0,34.5326,34.6714,34.3839,34.5128,338369.0
2024-10-03 15:00:00,34.8,34.85,34.53,34.6,470994.0,34.5029,34.5524,34.2352,34.3046,470994.0
2024-10-03 15:30:00,34.6,35.33,34.55,35.25,1452062.0,34.3046,35.0283,34.255,34.949,1452062.0
2024-10-04 09:30:00,37.38,37.52,36.13,36.26,3637419.0,37.0608,37.1996,35.8215,35.9504,3637419.0
2024-10-04 10:00:00,36.24,36.59,35.46,35.85,2142933.0,35.9306,36.2776,35.1572,35.5439,2142933.0
2024-10-04 10:30:00,35.84,36.72,35.68,36.72,1493962.0,35.534,36.4065,35.3754,36.4065,1493962.0
2024-10-04 11:00:00,36.71,36.88,35.88,35.97,1209159.0,36.3966,36.5651,35.5737,35.6629,1209159.0
2024-10-04 11:30:00,35.97,36.56,35.75,36.56,1205071.0,35.6629,36.2478,35.4448,36.2478,1205071.0
2024-10-04 12:00:00,36.56,36.63,36.07,36.21,689315.0,36.2478,36.3172,35.762,35.9008,689315.0
2024-10-04 12:30:00,36.19,36.71,36.12,36.41,697769.0,35.881,36.3966,35.8116,36.0991,697769.0
2024-10-04 13:00:00,36.42,36.55,36.29,36.4,387645.0,36.109,36.2379,35.9802,36.0892,387645.0
2024-10-04 13:30:00,36.41,36.56,35.92,36.03,842708.0,36.0991,36.2478,35.6133,35.7224,842708.0
2024-10-04 14:00:00,36.04,36.19,35.85,36.14,645457.0,35.7323,35.881,35.5439,35.8314,645457.0
2024-10-04 14:30:00,36.11,36.22,35.98,36.22,386539.0,35.8017,35.9107,35.6728,35.9107,386539.0
2024-10-04 15:00:00,36.22,36.49,36.08,36.42,506897.0,35.9107,36.1784,35.7719,36.109,506897.0
2024-10-04 15:30:00,36.42,36.72,36.38,36.72,1518798.0,36.109,36.4065,36.0694,36.4065,1518798.0
2024-10-07 09:30:00,35.99,36.87,35.84,36.08,2295952.0,35.6827,36.5552,35.534,35.7719,2295952.0
2024-10-07 10:00:00,36.12,36.54,35.93,36.54,1000608.0,35.8116,36.228,35.6232,36.228,1000608.0
2024-10-07 10:30:00,36.5,36.82,36.19,36.61,850509.0,36.1884,36.5056,35.881,36.2974,850509.0
2024-10-07 11:00:00,36.6,36.67,36.23,36.61,507446.0,36.2875,36.3569,35.9207,36.2974,507446.0
2024-10-07 11:30:00,36.63,36.77,36.45,36.61,377363.0,36.3172,36.4561,36.1388,36.2974,377363.0
2024-10-07 12:00:00,36.6,36.91,36.36,36.81,612092.0,36.2875,36.5949,36.0496,36.4957,612092.0
2024-10-07 12:30:00,36.83,36.84,36.61,36.82,442987.0,36.5155,36.5255,36.2974,36.5056,442987.0
2024-10-07 13:00:00,36.82,37.07,36.81,36.93,705521.0,36.5056,36.7535,36.4957,36.6147,705521.0
2024-10-07 13:30:00,36.93,37.23,36.81,37.21,616551.0,36.6147,36.9121,36.4957,36.8923,616551.0
2024-10-07 14:00:00,37.21,37.23,36.61,36.94,504813.0,36.8923,36.9121,36.2974,36.6246,504813.0
2024-10-07 14:30:00,36.94,36.94,35.7,35.72,1543004.0,36.6246,36.6246,35.3952,35.415,1543004.0
2024-10-07 15:00:00,35.72,36.2,35.67,35.84,589331.0,35.415,35.8909,35.3654,35.534,589331.0
2024-10-07 15:30:00,35.86,36.48,35.57,36.36,2003218.0,35.5538,36.1685,35.2663,36.0496,2003218.0
2024-10-08 09:30:00,36.35,36.57,35.66,36.38,1900798.0,36.0396,36.2578,35.3555,36.0694,1900798.0
2024-10-08 10:00:00,36.39,36.77,36.23,36.59,1209529.0,36.0793,36.4561,35.9207,36.2776,1209529.0
2024-10-08 10:30:00,36.6,37.41,36.5,37.3,1470300.0,36.2875,37.0906,36.1884,36.9815,1470300.0
2024-10-08 11:00:00,37.31,37.59,36.98,37.12,881381.0,36.9914,37.2691,36.6643,36.8031,881381.0
2024-10-08 11:30:00,37.13,37.51,37.04,37.48,613973.0,36.813,37.1897,36.7237,37.16,613973.0
2024-10-08 12:00:00,37.47,37.47,37.02,37.32,580532.0,37.1501,37.1501,36.7039,37.0014,580532.0
2024-10-08 12:30:00,37.3,37.42,37.2,37.27,591965.0,36.9815,37.1005,36.8824,36.9518,591965.0
2024-10-08 13:00:00,37.26,37.27,36.65,36.89,558058.0,36.9419,36.9518,36.3371,36.575,558058.0
2024-10-08 13:30:00,36.88,37.3,36.81,37.29,274264.0,36.5651,36.9815,36.4957,36.9716,274264.0
2024-10-08 14:00:00,37.29,37.33,37.08,37.18,260591.0,36.9716,37.0113,36.7634,36.8626,260591.0
2024-10-08 14:30:00,37.18,37.41,37.06,37.37,263594.0,36.8626,37.0906,36.7436,37.0509,263594.0
2024-10-08 15:00:00,37.37,37.58,37.22,37.57,423766.0,37.0509,37.2591,36.9022,37.2492,423766.0
2024-10-08 15:30:00,37.57,37.83,37.38,37.47,1316261.0,37.2492,37.507,37.0608,37.1501,1316261.0
2024-10-09 09:30:00,37.29,37.61,36.54,37.17,2179980.0,36.9716,37.2889,36.228,36.8526,2179980.0
2024-10-09 10:00:00,37.18,37.97,37.18,37.86,1075745.0,36.8626,37.6458,36.8626,37.5367,1075745.0
2024-10-09 10:30:00,37.86,37.91,37.51,37.89,677631.0,37.5367,37.5863,37.1897,37.5665,677631.0
2024-10-09 11:00:00,37.9,38.25,37.9,38.13,644560.0,37.5764,37.9234,37.5764,37.8044,644560.0
2024-10-09 11:30:00,38.14,38.66,38.14,38.6,624968.0,37.8144,38.3299,37.8144,38.2704,624968.0
2024-10-09 12:00:00,38.6,38.61,37.78,38.28,556619.0,38.2704,38.2803,37.4574,37.9532,556619.0
2024-10-09 12:30:00,38.28,38.32,37.89,38.04,250339.0,37.9532,37.9928,37.5665,37.7152,250339.0
2024-10-09 13:00:00,38.03,38.31,37.96,38.09,285632.0,37.7053,37.9829,37.6359,37.7648,285632.0
2024-10-09 13:30:00,38.06,38.22,37.64,38.02,390420.0,37.735,37.8937,37.3186,37.6954,390420.0
2024-10-09 14:00:00,38.02,38.45,37.93,38.45,380740.0,37.6954,38.1217,37.6061,38.1217,380740.0
2024-10-09 14:30:00,38.44,38.44,38.14,38.33,265496.0,38.1118,38.1118,37.8144,38.0027,265496.0
2024-10-09 15:00:00,38.33,38.54,38.19,38.29,398116.0,38.0027,38.2109,37.8639,37.9631,398116.0
2024-10-09 15:30:00,38.3,38.76,38.3,38.6,1261273.0,37.973,38.4291,37.973,38.2704,1261273.0
2024-10-10 09:30:00,37.11,37.54,36.36,37.04,2510695.0,36.7931,37.2195,36.0496,36.7237,2510695.0
2024-10-10 10:00:00,37.05,37.87,37.03,37.81,1018375.0,36.7337,37.5467,36.7138,37.4872,1018375.0
2024-10-10 10:30:00,37.81,38.05,37.42,37.8,684573.0,37.4872,37.7251,37.1005,37.4773,684573.0
2024-10-10 11:00:00,37.78,38.06,37.54,38.0,357971.0,37.4574,37.735,37.2195,37.6756,357971.0
2024-10-10 11:30:00,37.98,38.34,37.89,38.33,346613.0,37.6557,38.0126,37.5665,38.0027,346613.0
2024-10-10 12:00:00,38.33,38.41,37.77,37.83,471316.0,38.0027,38.0821,37.4475,37.507,471316.0
2024-10-10 12:30:00,37.89,37.98,37.46,37.7,733073.0,37.5665,37.6557,37.1402,37.3781,733073.0
2024-10-10 13:00:00,37.71,37.97,37.4,37.88,479810.0,37.388,37.6458,37.0807,37.5566,479810.0
2024-10-10 13:30:00,37.89,37.98,37.29,37.72,392979.0,37.5665,37.6557,36.9716,37.3979,392979.0
2024-10-10 14:00:00,37.7,37.7,37.29,37.36,313581.0,37.3781,37.3781,36.9716,37.041,313581.0
2024-10-10 14:30:00,37.35,37.59,37.05,37.54,438565.0,37.0311,37.2691,36.7337,37.2195,438565.0
2024-10-10 15:00:00,37.53,37.56,37.22,37.45,345492.0,37.2096,37.2393,36.9022,37.1302,345492.0
2024-10-10 15:30:00,37.43,37.85,37.22,37.76,1138342.0,37.1104,37.5268,36.9022,37.4376,1138342.0
2024-10-11 09:30:00,36.9,38.06,36.86,37.78,1479432.0,36.5849,37.735,36.5453,37.4574,1479432.0
2024-10-11 10:00:00,37.78,38.85,37.6,38.53,1617810.0,37.4574,38.5183,37.279,38.201,1617810.0
2024-10-11 10:30:00,38.53,38.71,38.03,38.48,727025.0,38.201,38.3795,37.7053,38.1515,727025.0
2024-10-11 11:00:00,38.48,38.85,38.38,38.57,591627.0,38.1515,38.5183,38.0523,38.2407,591627.0
2024-10-11 11:30:00,38.58,38.94,38.54,38.91,438038.0,38.2506,38.6075,38.2109,38.5778,438038.0
2024-10-11 12:00:00,38.89,39.03,38.72,38.84,534277.0,38.558,38.6968,38.3894,38.5084,534277.0
2024-10-11 12:30:00,38.84,38.88,38.51,38.84,384884.0,38.5084,38.548,38.1812,38.5084,384884.0
2024-10-11 13:00:00,38.85,38.91,38.69,38.9,243419.0,38.5183,38.5778,38.3597,38.5679,243419.0
2024-10-11 13:30:00,38.9,38.95,38.82,38.84,273058.0,38.5679,38.6174,38.4885,38.5084,273058.0
2024-10-11 14:00:00,38.83,39.05,38.77,38.92,290964.0,38.4985,38.7166,38.439,38.5877,290964.0
2024-10-11 14:30:00,38.92,38.97,38.66,38.92,275470.0,38.5877,38.6373,38.3299,38.5877,275470.0
2024-10-11 15:00:00,38.92,38.98,38.79,38.87,331027.0,38.5877,38.6472,38.4588,38.5381,331027.0
2024-10-11 15:30:00,38.87,38.97,38.66,38.66,853206.0,38.5381,38.6373,38.3299,38.3299,853206.0
2024-10-14 09:30:00,39.44,40.86,39.35,40.86,2555977.0,39.1033,40.5111,39.014,40.5111,2555977.0
2024-10-14 10:00:00,40.86,40.9,39.96,40.37,1244286.0,40.5111,40.5508,39.6188,40.0253,1244286.0
2024-10-14 10:30:00,40.36,40.52,39.88,39.96,736970.0,40.0154,40.174,39.5395,39.6188,736970.0
2024-10-14 11:00:00,39.96,40.31,39.73,40.01,706000.0,39.6188,39.9658,39.3908,39.6684,706000.0
2024-10-14 11:30:00,40.0,40.39,39.86,40.3,399280.0,39.6585,40.0451,39.5197,39.9559,399280.0
2024-10-14 12:00:00,40.3,40.48,40.15,40.45,358774.0,39.9559,40.1344,39.8072,40.1046,358774.0
2024-10-14 12:30:00,40.44,40.68,40.33,40.46,295868.0,40.0947,40.3327,39.9857,40.1145,295868.0
2024-10-14 13:00:00,40.46,40.66,40.38,40.57,234671.0,40.1145,40.3128,40.0352,40.2236,234671.0
2024-10-14 13:30:00,40.57,40.77,40.44,40.74,317394.0,40.2236,40.4219,40.0947,40.3922,317394.0
2024-10-14 14:00:00,40.75,40.91,40.62,40.63,417174.0,40.4021,40.5607,40.2732,40.2831,417174.0
2024-10-14 14:30:00,40.64,40.88,40.58,40.74,229972.0,40.293,40.531,40.2335,40.3922,229972.0
2024-10-14 15:00:00,40.74,40.99,40.63,40.99,347280.0,40.3922,40.64,40.2831,40.64,347280.0
2024-10-14 15:30:00,40.99,41.05,40.79,40.82,1395640.0,40.64,40.6995,40.4417,40.4715,1395640.0
2024-10-15 09:30:00,40.46,41.18,40.04,40.36,1815691.0,40.1145,40.8284,39.6981,40.0154,1815691.0
2024-10-15 10:00:00,40.38,40.65,38.76,38.76,1713987.0,40.0352,40.3029,38.4291,38.4291,1713987.0
2024-10-15 10:30:00,38.77,38.81,35.26,36.48,4765529.0,38.439,38.4786,34.9589,36.1685,4765529.0
2024-10-15 11:00:00,36.49,36.94,36.0,36.15,1484625.0,36.1784,36.6246,35.6926,35.8413,1484625.0
2024-10-15 11:30:00,36.12,36.5,35.63,35.66,1190726.0,35.8116,36.1884,35.3258,35.3555,1190726.0
2024-10-15 12:00:00,35.7,36.07,35.36,35.6,830297.0,35.3952,35.762,35.0581,35.296,830297.0
2024-10-15 12:30:00,35.63,36.0,35.15,35.3,818198.0,35.3258,35.6926,34.8499,34.9986,818198.0
2024-10-15 13:00:00,35.29,35.43,34.89,34.99,851097.0,34.9887,35.1275,34.5921,34.6913,851097.0
2024-10-15 13:30:00,34.98,35.23,34.8,34.9,526964.0,34.6813,34.9292,34.5029,34.602,526964.0
2024-10-15 14:00:00,34.91,35.37,34.85,35.08,520111.0,34.6119,35.068,34.5524,34.7805,520111.0
2024-10-15 14:30:00,35.07,35.23,34.61,34.63,577990.0,34.7706,34.9292,34.3145,34.3343,577990.0
2024-10-15 15:00:00,34.64,34.74,33.91,33.97,1161850.0,34.3442,34.4434,33.6205,33.68,1161850.0
2024-10-15 15:30:00,33.99,34.48,33.64,34.46,1826582.0,33.6998,34.1856,33.3528,34.1658,1826582.0
2024-10-16 09:30:00,35.65,35.7,34.0,34.33,2761795.0,35.3456,35.3952,33.7097,34.0369,2761795.0
2024-10-16 10:00:00,34.31,35.61,34.13,35.4,1425851.0,34.0171,35.306,33.8386,35.0977,1425851.0
2024-10-16 10:30:00,35.41,35.49,34.43,34.78,945010.0,35.1077,35.187,34.136,34.483,945010.0
2024-10-16 11:00:00,34.81,35.16,34.62,35.07,576143.0,34.5128,34.8598,34.3244,34.7706,576143.0
2024-10-16 11:30:00,35.04,35.08,34.6,34.66,518819.0,34.7408,34.7805,34.3046,34.3641,518819.0
2024-10-16 12:00:00,34.65,34.81,34.61,34.72,359743.0,34.3542,34.5128,34.3145,34.4236,359743.0
2024-10-16 12:30:00,34.72,34.83,34.53,34.79,273043.0,34.4236,34.5326,34.2352,34.493,273043.0
2024-10-16 13:00:00,34.79,34.88,34.53,34.66,286513.0,34.493,34.5822,34.2352,34.3641,286513.0
2024-10-16 13:30:00,34.65,34.91,34.65,34.72,271248.0,34.3542,34.6119,34.3542,34.4236,271248.0
2024-10-16 14:00:00,34.72,34.88,34.47,34.77,396732.0,34.4236,34.5822,34.1757,34.4731,396732.0
2024-10-16 14:30:00,34.77,34.78,34.59,34.63,198565.0,34.4731,34.483,34.2947,34.3343,198565.0
2024-10-16 15:00:00,34.63,34.7,34.46,34.48,195747.0,34.3343,34.4037,34.1658,34.1856,195747.0
2024-10-16 15:30:00,34.48,34.52,34.23,34.45,1027941.0,34.1856,34.2253,33.9377,34.1559,1027941.0
2024-10-17 09:30:00,37.08,37.35,35.76,36.37,3333656.0,36.7634,37.0311,35.4547,36.0595,3333656.0
2024-10-17 10:00:00,36.37,36.85,35.97,36.67,1458072.0,36.0595,36.5354,35.6629,36.3569,1458072.0
2024-10-17 10:30:00,36.66,36.79,36.16,36.44,995014.0,36.347,36.4759,35.8513,36.1289,995014.0
2024-10-17 11:00:00,36.45,36.78,36.23,36.67,791035.0,36.1388,36.466,35.9207,36.3569,791035.0
2024-10-17 11:30:00,36.68,36.92,36.55,36.92,600052.0,36.3668,36.6048,36.2379,36.6048,600052.0
2024-10-17 12:00:00,36.91,37.03,36.73,36.85,671599.0,36.5949,36.7138,36.4164,36.5354,671599.0
2024-10-17 12:30:00,36.85,36.92,36.57,36.74,442407.0,36.5354,36.6048,36.2578,36.4263,442407.0
2024-10-17 13:00:00,36.75,36.99,36.71,36.91,407211.0,36.4362,36.6742,36.3966,36.5949,407211.0
2024-10-17 13:30:00,36.91,36.97,36.66,36.72,256644.0,36.5949,36.6543,36.347,36.4065,256644.0
2024-10-17 14:00:00,36.72,36.76,36.03,36.21,635900.0,36.4065,36.4461,35.7224,35.9008,635900.0
2024-10-17 14:30:00,36.2,36.22,35.84,36.19,565284.0,35.8909,35.9107,35.534,35.881,565284.0
2024-10-17 15:00:00,36.2,36.3,35.87,35.87,407167.0,35.8909,35.9901,35.5637,35.5637,407167.0
2024-10-17 15:30:00,35.87,35.94,35.22,35.22,1485950.0,35.5637,35.6331,34.9193,34.9193,1485950.0
2024-10-18 09:30:00,36.24,36.33,35.37,35.7,1523020.0,35.9306,36.0198,35.068,35.3952,1523020.0
2024-10-18 10:00:00,35.7,36.05,35.51,35.94,791466.0,35.3952,35.7422,35.2068,35.6331,791466.0
2024-10-18 10:30:00,35.96,35.99,35.38,35.39,487613.0,35.653,35.6827,35.0779,35.0878,487613.0
2024-10-18 11:00:00,35.38,35.68,35.36,35.65,379525.0,35.0779,35.3754,35.0581,35.3456,379525.0
2024-10-18 11:30:00,35.65,35.71,35.23,35.3,433807.0,35.3456,35.4051,34.9292,34.9986,433807.0
2024-10-18 12:00:00,35.3,35.32,35.02,35.2,450584.0,34.9986,35.0184,34.721,34.8995,450584.0
2024-10-18 12:30:00,35.2,35.36,35.12,35.19,292928.0,34.8995,35.0581,34.8201,34.8895,292928.0
2024-10-18 13:00:00,35.18,35.31,35.05,35.21,226018.0,34.8796,35.0085,34.7507,34.9094,226018.0
2024-10-18 13:30:00,35.22,35.27,35.05,35.1,206399.0,34.9193,34.9689,34.7507,34.8003,206399.0
2024-10-18 14:00:00,35.1,35.18,34.85,35.07,409512.0,34.8003,34.8796,34.5524,34.7706,409512.0
2024-10-18 14:30:00,35.07,35.13,34.95,35.07,247005.0,34.7706,34.8301,34.6516,34.7706,247005.0
2024-10-18 15:00:00,35.06,35.34,34.96,35.3,262011.0,34.7607,35.0383,34.6615,34.9986,262011.0
2024-10-18 15:30:00,35.29,35.29,35.02,35.28,764473.0,34.9887,34.9887,34.721,34.9788,764473.0
2024-10-21 09:30:00,34.9,35.28,34.64,35.12,1145094.0,34.602,34.9788,34.3442,34.8201,1145094.0
2024-10-21 10:00:00,35.13,35.37,34.96,34.96,852720.0,34.8301,35.068,34.6615,34.6615,852720.0
2024-10-21 10:30:00,34.96,34.99,33.97,34.35,1329806.0,34.6615,34.6913,33.68,34.0567,1329806.0
2024-10-21 11:00:00,34.35,34.39,33.73,33.9,1057942.0,34.0567,34.0964,33.442,33.6106,1057942.0
2024-10-21 11:30:00,33.89,34.44,33.83,34.39,590999.0,33.6006,34.1459,33.5412,34.0964,590999.0
2024-10-21 12:00:00,34.39,34.47,34.03,34.12,474382.0,34.0964,34.1757,33.7394,33.8287,474382.0
2024-10-21 12:30:00,34.12,34.41,33.97,34.37,401523.0,33.8287,34.1162,33.68,34.0765,401523.0
2024-10-21 13:00:00,34.36,34.56,34.27,34.36,334748.0,34.0666,34.2649,33.9774,34.0666,334748.0
2024-10-21 13:30:00,34.36,34.61,34.36,34.59,257251.0,34.0666,34.3145,34.0666,34.2947,257251.0
2024-10-21 14:00:00,34.6,34.65,34.33,34.47,269085.0,34.3046,34.3542,34.0369,34.1757,269085.0
2024-10-21 14:30:00,34.48,34.5,34.28,34.34,267246.0,34.1856,34.2054,33.9873,34.0468,267246.0
2024-10-21 15:00:00,34.33,34.63,34.26,34.51,298434.0,34.0369,34.3343,33.9675,34.2153,298434.0
2024-10-21 15:30:00,34.51,35.12,34.45,35.1,1432393.0,34.2153,34.8201,34.1559,34.8003,1432393.0
2024-10-22 09:30:00,34.46,34.62,33.87,34.09,1845256.0,34.1658,34.3244,33.5808,33.7989,1845256.0
2024-10-22 10:00:00,34.08,34.49,33.85,34.26,1115662.0,33.789,34.1955,33.561,33.9675,1115662.0
2024-10-22 10:30:00,34.28,34.47,34.08,34.3,568381.0,33.9873,34.1757,33.789,34.0071,568381.0
2024-10-22 11:00:00,34.31,34.48,34.09,34.29,569207.0,34.0171,34.1856,33.7989,33.9972,569207.0
2024-10-22 11:30:00,34.31,34.33,34.11,34.16,258775.0,34.0171,34.0369,33.8188,33.8683,258775.0
2024-10-22 12:00:00,34.15,34.17,33.93,34.02,459563.0,33.8584,33.8783,33.6403,33.7295,459563.0
2024-10-22 12:30:00,34.01,34.4,33.88,34.38,514019.0,33.7196,34.1063,33.5907,34.0865,514019.0
2024-10-22 13:00:00,34.37,34.52,34.32,34.5,298478.0,34.0765,34.2253,34.027,34.2054,298478.0
2024-10-22 13:30:00,34.49,34.88,34.47,34.87,429123.0,34.1955,34.5822,34.1757,34.5723,429123.0
2024-10-22 14:00:00,34.87,35.02,34.55,34.59,438068.0,34.5723,34.721,34.255,34.2947,438068.0
2024-10-22 14:30:00,34.59,34.7,34.52,34.62,183478.0,34.2947,34.4037,34.2253,34.3244,183478.0
2024-10-22 15:00:00,34.6,34.81,34.59,34.81,235759.0,34.3046,34.5128,34.2947,34.5128,235759.0
2024-10-22 15:30:00,34.81,34.99,34.64,34.68,862753.0,34.5128,34.6913,34.3442,34.3839,862753.0
2024-10-23 09:30:00,34.43,34.81,33.98,34.52,1698930.0,34.136,34.5128,33.6899,34.2253,1698930.0
2024-10-23 10:00:00,34.52,34.58,33.83,34.58,1440097.0,34.2253,34.2848,33.5412,34.2848,1440097.0
2024-10-23 10:30:00,34.57,34.87,34.5,34.55,965176.0,34.2748,34.5723,34.2054,34.255,965176.0
2024-10-23 11:00:00,34.54,34.79,34.05,34.06,673167.0,34.2451,34.493,33.7593,33.7692,673167.0
2024-10-23 11:30:00,34.05,34.49,34.04,34.45,717178.0,33.7593,34.1955,33.7494,34.1559,717178.0
2024-10-23 12:00:00,34.44,34.44,33.89,33.91,786487.0,34.1459,34.1459,33.6006,33.6205,786487.0
2024-10-23 12:30:00,33.9,34.07,33.77,33.86,654075.0,33.6106,33.7791,33.4817,33.5709,654075.0
2024-10-23 13:00:00,33.84,33.84,33.03,33.2,1190064.0,33.5511,33.5511,32.748,32.9165,1190064.0
2024-10-23 13:30:00,33.19,33.19,32.61,32.67,1228239.0,32.9066,32.9066,32.3316,32.3911,1228239.0
2024-10-23 14:00:00,32.66,32.72,32.29,32.58,1462810.0,32.3811,32.4406,32.0143,32.3018,1462810.0
2024-10-23 14:30:00,32.56,33.23,32.53,33.2,680683.0,32.282,32.9463,32.2523,32.9165,680683.0
2024-10-23 15:00:00,33.2,33.63,32.93,33.45,1219603.0,32.9165,33.3429,32.6488,33.1644,1219603.0
2024-10-23 15:30:00,33.46,33.84,33.28,33.77,1767178.0,33.1743,33.5511,32.9959,33.4817,1767178.0
2024-10-24 09:30:00,34.58,34.73,33.71,34.15,1984202.0,34.2848,34.4335,33.4222,33.8584,1984202.0
2024-10-24 10:00:00,34.15,34.45,33.98,34.04,1302216.0,33.8584,34.1559,33.6899,33.7494,1302216.0
2024-10-24 10:30:00,34.05,34.51,33.92,33.99,1056179.0,33.7593,34.2153,33.6304,33.6998,1056179.0
2024-10-24 11:00:00,34.0,34.41,33.96,34.19,644333.0,33.7097,34.1162,33.67,33.8981,644333.0
2024-10-24 11:30:00,34.17,34.31,33.72,34.05,711839.0,33.8783,34.0171,33.4321,33.7593,711839.0
2024-10-24 12:00:00,34.04,34.06,33.54,33.9,645093.0,33.7494,33.7692,33.2536,33.6106,645093.0
2024-10-24 12:30:00,33.91,34.07,33.87,33.9,418253.0,33.6205,33.7791,33.5808,33.6106,418253.0
2024-10-24 13:00:00,33.89,34.16,33.84,33.98,413492.0,33.6006,33.8683,33.5511,33.6899,413492.0
2024-10-24 13:30:00,33.98,34.16,33.93,33.94,324390.0,33.6899,33.8683,33.6403,33.6502,324390.0
2024-10-24 14:00:00,33.94,34.16,33.85,34.01,235444.0,33.6502,33.8683,33.561,33.7196,235444.0
2024-10-24 14:30:00,34.01,34.16,33.92,34.15,251675.0,33.7196,33.8683,33.6304,33.8584,251675.0
2024-10-24 15:00:00,34.15,34.34,34.0,34.31,515059.0,33.8584,34.0468,33.7097,34.0171,515059.0
2024-10-24 15:30:00,34.31,34.43,34.16,34.28,1252399.0,34.0171,34.136,33.8683,33.9873,1252399.0
2024-10-25 09:30:00,35.19,36.47,35.17,36.39,2136795.0,34.8895,36.1586,34.8697,36.0793,2136795.0
2024-10-25 10:00:00,36.39,36.86,36.32,36.68,1497466.0,36.0793,36.5453,36.0099,36.3668,1497466.0
2024-10-25 10:30:00,36.67,36.71,36.16,36.43,872582.0,36.3569,36.3966,35.8513,36.119,872582.0
2024-10-25 11:00:00,36.43,36.7,36.37,36.44,1179400.0,36.119,36.3867,36.0595,36.1289,1179400.0
2024-10-25 11:30:00,36.45,36.76,36.41,36.59,1012334.0,36.1388,36.4461,36.0991,36.2776,1012334.0
2024-10-25 12:00:00,36.58,36.73,36.49,36.73,396374.0,36.2677,36.4164,36.1784,36.4164,396374.0
2024-10-25 12:30:00,36.73,36.81,36.61,36.7,421637.0,36.4164,36.4957,36.2974,36.3867,421637.0
2024-10-25 13:00:00,36.7,36.74,36.22,36.27,748027.0,36.3867,36.4263,35.9107,35.9603,748027.0
2024-10-25 13:30:00,36.25,36.31,35.68,35.71,1192436.0,35.9405,36.0,35.3754,35.4051,1192436.0
2024-10-25 14:00:00,35.72,35.94,35.33,35.88,1001950.0,35.415,35.6331,35.0283,35.5737,1001950.0
2024-10-25 14:30:00,35.89,36.0,35.73,35.9,438484.0,35.5836,35.6926,35.4249,35.5935,438484.0
2024-10-25 15:00:00,35.85,35.85,35.52,35.66,446621.0,35.5439,35.5439,35.2167,35.3555,446621.0
2024-10-25 15:30:00,35.66,35.79,35.27,35.31,1341468.0,35.3555,35.4844,34.9689,35.0085,1341468.0
2024-10-28 09:30:00,35.3,35.76,34.75,35.47,1734965.0,34.9986,35.4547,34.4533,35.1672,1734965.0
2024-10-28 10:00:00,35.46,36.03,35.34,35.98,1069435.0,35.1572,35.7224,35.0383,35.6728,1069435.0
2024-10-28 10:30:00,35.98,36.09,35.59,35.8,673902.0,35.6728,35.7819,35.2861,35.4943,673902.0
2024-10-28 11:00:00,35.79,35.91,35.65,35.86,499515.0,35.4844,35.6034,35.3456,35.5538,499515.0
2024-10-28 11:30:00,35.86,35.88,35.55,35.64,462791.0,35.5538,35.5737,35.2465,35.3357,462791.0
2024-10-28 12:00:00,35.63,35.96,35.55,35.79,632844.0,35.3258,35.653,35.2465,35.4844,632844.0
2024-10-28 12:30:00,35.79,35.79,35.51,35.55,420031.0,35.4844,35.4844,35.2068,35.2465,420031.0
2024-10-28 13:00:00,35.54,35.65,35.37,35.52,311910.0,35.2366,35.3456,35.068,35.2167,311910.0
2024-10-28 13:30:00,35.53,35.67,35.49,35.6,443925.0,35.2266,35.3654,35.187,35.296,443925.0
2024-10-28 14:00:00,35.59,35.59,35.37,35.43,197219.0,35.2861,35.2861,35.068,35.1275,197219.0
2024-10-28 14:30:00,35.43,35.55,35.27,35.45,281875.0,35.1275,35.2465,34.9689,35.1473,281875.0
2024-10-28 15:00:00,35.43,35.52,35.3,35.44,253479.0,35.1275,35.2167,34.9986,35.1374,253479.0
2024-10-28 15:30:00,35.45,35.56,35.31,35.38,730846.0,35.1473,35.2564,35.0085,35.0779,730846.0
2024-10-29 09:30:00,35.48,35.96,34.95,35.91,1193988.0,35.1771,35.653,34.6516,35.6034,1193988.0
2024-10-29 10:00:00,35.92,36.39,35.73,36.05,1314460.0,35.6133,36.0793,35.4249,35.7422,1314460.0
2024-10-29 10:30:00,36.05,36.4,36.05,36.37,511301.0,35.7422,36.0892,35.7422,36.0595,511301.0
2024-10-29 11:00:00,36.37,36.46,36.17,36.37,526230.0,36.0595,36.1487,35.8612,36.0595,526230.0
2024-10-29 11:30:00,36.38,36.79,36.31,36.78,605805.0,36.0694,36.4759,36.0,36.466,605805.0
2024-10-29 12:00:00,36.78,37.14,36.7,36.95,643596.0,36.466,36.8229,36.3867,36.6345,643596.0
2024-10-29 12:30:00,36.96,37.09,36.69,36.96,676144.0,36.6444,36.7733,36.3767,36.6444,676144.0
2024-10-29 13:00:00,36.96,37.28,36.96,37.12,660416.0,36.6444,36.9617,36.6444,36.8031,660416.0
2024-10-29 13:30:00,37.12,37.35,37.09,37.3,355696.0,36.8031,37.0311,36.7733,36.9815,355696.0
2024-10-29 14:00:00,37.29,37.53,37.23,37.53,490287.0,36.9716,37.2096,36.9121,37.2096,490287.0
2024-10-29 14:30:00,37.51,37.67,37.48,37.56,898873.0,37.1897,37.3484,37.16,37.2393,898873.0
2024-10-29 15:00:00,37.56,38.29,37.53,38.23,1048876.0,37.2393,37.9631,37.2096,37.9036,1048876.0
2024-10-29 15:30:00,38.23,38.44,37.66,37.95,1633744.0,37.9036,38.1118,37.3385,37.626,1633744.0
2024-10-30 09:30:00,35.04,35.33,34.2,35.3,3244971.0,34.7408,35.0283,33.908,34.9986,3244971.0
2024-10-30 10:00:00,35.29,35.69,35.19,35.45,1593306.0,34.9887,35.3853,34.8895,35.1473,1593306.0
2024-10-30 10:30:00,35.44,35.53,35.05,35.13,917864.0,35.1374,35.2266,34.7507,34.8301,917864.0
2024-10-30 11:00:00,35.12,35.18,34.68,35.16,1138249.0,34.8201,34.8796,34.3839,34.8598,1138249.0
2024-10-30 11:30:00,35.16,35.16,34.73,34.73,764020.0,34.8598,34.8598,34.4335,34.4335,764020.0
2024-10-30 12:00:00,34.72,34.76,34.43,34.55,768100.0,34.4236,34.4632,34.136,34.255,768100.0
2024-10-30 12:30:00,34.55,34.94,34.42,34.74,587153.0,34.255,34.6417,34.1261,34.4434,587153.0
2024-10-30 13:00:00,34.73,34.77,34.45,34.51,579363.0,34.4335,34.4731,34.1559,34.2153,579363.0
2024-10-30 13:30:00,34.51,34.59,34.19,34.38,876150.0,34.2153,34.2947,33.8981,34.0865,876150.0
2024-10-30 14:00:00,34.38,34.54,34.3,34.41,423695.0,34.0865,34.2451,34.0071,34.1162,423695.0
2024-10-30 14:30:00,34.4,34.62,34.38,34.5,305196.0,34.1063,34.3244,34.0865,34.2054,305196.0
2024-10-30 15:00:00,34.48,34.5,34.12,34.12,665376.0,34.1856,34.2054,33.8287,33.8287,665376.0
2024-10-30 15:30:00,34.12,34.38,33.92,33.95,1989637.0,33.8287,34.0865,33.6304,33.6601,1989637.0
2024-10-31 09:30:00,33.02,33.02,29.93,30.05,5428094.0,32.7381,32.7381,29.6745,29.7934,5428094.0
2024-10-31 10:00:00,30.04,30.75,29.8,30.33,2564265.0,29.7835,30.4875,29.5456,30.071,2564265.0
2024-10-31 10:30:00,30.32,30.58,29.98,30.13,1384866.0,30.0611,30.3189,29.724,29.8727,1384866.0
2024-10-31 11:00:00,30.11,30.34,29.93,30.1,1504764.0,29.8529,30.081,29.6745,29.843,1504764.0
2024-10-31 11:30:00,30.09,30.12,29.49,29.79,1590553.0,29.8331,29.8628,29.2382,29.5356,1590553.0
2024-10-31 12:00:00,29.79,29.96,29.58,29.94,1163694.0,29.5356,29.7042,29.3274,29.6844,1163694.0
2024-10-31 12:30:00,29.92,29.93,29.71,29.78,915057.0,29.6645,29.6745,29.4563,29.5257,915057.0
2024-10-31 13:00:00,29.78,30.06,29.66,29.68,815031.0,29.5257,29.8033,29.4068,29.4266,815031.0
2024-10-31 13:30:00,29.68,29.71,29.34,29.38,962065.0,29.4266,29.4563,29.0895,29.1291,962065.0
2024-10-31 14:00:00,29.39,29.48,29.23,29.43,831592.0,29.1391,29.2283,28.9804,29.1787,831592.0
2024-10-31 14:30:00,29.43,29.62,29.25,29.61,1092408.0,29.1787,29.3671,29.0003,29.3572,1092408.0
2024-10-31 15:00:00,29.62,30.02,29.61,29.73,962163.0,29.3671,29.7637,29.3572,29.4762,962163.0
2024-10-31 15:30:00,29.73,30.4,29.73,29.99,2482781.0,29.4762,30.1404,29.4762,29.7339,2482781.0
2024-11-01 09:30:00,30.69,31.37,30.39,31.27,3015499.0,30.428,31.1022,30.1305,31.003,3015499.0
2024-11-01 10:00:00,31.34,31.82,31.02,31.73,1613291.0,31.0724,31.5483,30.7551,31.4591,1613291.0
2024-11-01 10:30:00,31.75,31.78,30.84,31.27,1476579.0,31.4789,31.5087,30.5767,31.003,1476579.0
2024-11-01 11:00:00,31.26,31.73,31.13,31.73,922599.0,30.9931,31.4591,30.8642,31.4591,922599.0
2024-11-01 11:30:00,31.74,31.76,31.32,31.45,1098276.0,31.469,31.4888,31.0526,31.1815,1098276.0
2024-11-01 12:00:00,31.46,31.69,31.43,31.44,772549.0,31.1914,31.4194,31.1616,31.1716,772549.0
2024-11-01 12:30:00,31.45,31.57,31.19,31.35,691446.0,31.1815,31.3005,30.9237,31.0823,691446.0
2024-11-01 13:00:00,31.36,31.54,31.11,31.49,499053.0,31.0922,31.2707,30.8444,31.2211,499053.0
2024-11-01 13:30:00,31.48,31.49,30.96,30.97,818386.0,31.2112,31.2211,30.6957,30.7056,818386.0
2024-11-01 14:00:00,30.95,31.08,30.8,31.01,446931.0,30.6857,30.8146,30.537,30.7452,446931.0
2024-11-01 14:30:00,31.0,31.08,30.88,31.0,370854.0,30.7353,30.8146,30.6163,30.7353,370854.0
2024-11-01 15:00:00,31.01,31.29,30.9,31.01,383262.0,30.7452,31.0228,30.6362,30.7452,383262.0
2024-11-01 15:30:00,31.01,31.15,30.63,30.91,1123620.0,30.7452,30.884,30.3685,30.6461,1123620.0
2024-11-04 09:30:00,30.61,30.99,30.02,30.84,1424395.0,30.3486,30.7254,29.7637,30.5767,1424395.0
2024-11-04 10:00:00,30.84,31.35,30.57,31.26,1541131.0,30.5767,31.0823,30.309,30.9931,1541131.0
2024-11-04 10:30:00,31.27,31.45,31.09,31.19,759491.0,31.003,31.1815,30.8245,30.9237,759491.0
2024-11-04 11:00:00,31.2,31.66,31.2,31.44,852723.0,30.9336,31.3897,30.9336,31.1716,852723.0
2024-11-04 11:30:00,31.43,31.45,30.71,30.85,714366.0,31.1616,31.1815,30.4478,30.5866,714366.0
2024-11-04 12:00:00,30.84,30.97,30.49,30.97,560464.0,30.5767,30.7056,30.2297,30.7056,560464.0
2024-11-04 12:30:00,30.99,31.09,30.84,30.94,380211.0,30.7254,30.8245,30.5767,30.6758,380211.0
2024-11-04 13:00:00,30.93,31.13,30.7,30.95,557919.0,30.6659,30.8642,30.4379,30.6857,557919.0
2024-11-04 13:30:00,30.94,31.18,30.88,30.96,289054.0,30.6758,30.9138,30.6163,30.6957,289054.0
2024-11-04 14:00:00,30.97,31.05,30.77,30.79,214472.0,30.7056,30.7849,30.5073,30.5271,214472.0
2024-11-04 14:30:00,30.78,30.93,30.72,30.84,301240.0,30.5172,30.6659,30.4577,30.5767,301240.0
2024-11-04 15:00:00,30.83,30.84,30.7,30.7,342455.0,30.5668,30.5767,30.4379,30.4379,342455.0
2024-11-04 15:30:00,30.69,30.69,30.25,30.35,1401308.0,30.428,30.428,29.9917,30.0909,1401308.0
2024-11-05 09:30:00,30.43,31.34,30.25,31.26,1615398.0,30.1702,31.0724,29.9917,30.9931,1615398.0
2024-11-05 10:00:00,31.23,31.48,30.9,30.96,1350966.0,30.9634,31.2112,30.6362,30.6957,1350966.0
2024-11-05 10:30:00,30.97,31.36,30.8,30.94,988689.0,30.7056,31.0922,30.537,30.6758,988689.0
2024-11-05 11:00:00,30.92,31.2,30.81,31.18,806341.0,30.656,30.9336,30.5469,30.9138,806341.0
2024-11-05 11:30:00,31.18,31.38,31.15,31.31,640249.0,30.9138,31.1121,30.884,31.0427,640249.0
2024-11-05 12:00:00,31.31,31.42,31.18,31.27,673223.0,31.0427,31.1517,30.9138,31.003,673223.0
2024-11-05 12:30:00,31.27,31.39,31.18,31.3,331368.0,31.003,31.122,30.9138,31.0328,331368.0
2024-11-05 13:00:00,31.29,31.45,31.16,31.17,358689.0,31.0228,31.1815,30.894,30.9039,358689.0
2024-11-05 13:30:00,31.16,31.17,30.87,30.97,496355.0,30.894,30.9039,30.6064,30.7056,496355.0
2024-11-05 14:00:00,30.98,31.24,30.94,31.1,399075.0,30.7155,30.9733,30.6758,30.8345,399075.0
2024-11-05 14:30:00,31.11,31.17,30.79,30.83,379170.0,30.8444,30.9039,30.5271,30.5668,379170.0
2024-11-05 15:00:00,30.81,31.22,30.75,31.22,443070.0,30.5469,30.9534,30.4875,30.9534,443070.0
2024-11-05 15:30:00,31.21,31.44,31.04,31.44,1462327.0,30.9435,31.1716,30.775,31.1716,1462327.0
2024-11-06 09:30:00,33.3,33.87,32.4,32.66,3498149.0,33.0157,33.5808,32.1234,32.3811,3498149.0
2024-11-06 10:00:00,32.69,33.47,32.67,33.27,2349782.0,32.4109,33.1842,32.3911,32.9859,2349782.0
2024-11-06 10:30:00,33.27,33.4,32.79,33.01,1485072.0,32.9859,33.1148,32.51,32.7282,1485072.0
2024-11-06 11:00:00,33.01,33.38,32.83,33.3,1414503.0,32.7282,33.095,32.5497,33.0157,1414503.0
2024-11-06 11:30:00,33.31,33.52,33.23,33.49,887455.0,33.0256,33.2338,32.9463,33.2041,887455.0
2024-11-06 12:00:00,33.48,33.6,33.34,33.42,863061.0,33.1941,33.3131,33.0553,33.1347,863061.0
2024-11-06 12:30:00,33.41,33.63,33.3,33.6,557251.0,33.1247,33.3429,33.0157,33.3131,557251.0
2024-11-06 13:00:00,33.61,33.95,33.54,33.93,961033.0,33.323,33.6601,33.2536,33.6403,961033.0
2024-11-06 13:30:00,33.93,34.13,33.83,34.09,1017272.0,33.6403,33.8386,33.5412,33.7989,1017272.0
2024-11-06 14:00:00,34.09,34.24,33.92,34.23,620901.0,33.7989,33.9477,33.6304,33.9377,620901.0
2024-11-06 14:30:00,34.22,34.26,34.09,34.21,838789.0,33.9278,33.9675,33.7989,33.9179,838789.0
2024-11-06 15:00:00,34.2,34.38,34.08,34.36,976579.0,33.908,34.0865,33.789,34.0666,976579.0
2024-11-06 15:30:00,34.37,34.47,34.04,34.11,2290941.0,34.0765,34.1757,33.7494,33.8188,2290941.0
2024-11-07 09:30:00,35.77,36.28,35.44,36.26,2305799.0,35.4646,35.9702,35.1374,35.9504,2305799.0
2024-11-07 10:00:00,36.25,36.36,35.77,35.94,1514718.0,35.9405,36.0496,35.4646,35.6331,1514718.0
2024-11-07 10:30:00,35.95,36.16,35.7,36.1,1246506.0,35.6431,35.8513,35.3952,35.7918,1246506.0
2024-11-07 11:00:00,36.11,36.13,35.7,35.92,748991.0,35.8017,35.8215,35.3952,35.6133,748991.0
2024-11-07 11:30:00,35.92,36.2,35.85,36.13,655125.0,35.6133,35.8909,35.5439,35.8215,655125.0
2024-11-07 12:00:00,36.11,36.18,35.88,36.14,644252.0,35.8017,35.8711,35.5737,35.8314,644252.0
2024-11-07 12:30:00,36.14,36.25,36.0,36.25,417819.0,35.8314,35.9405,35.6926,35.9405,417819.0
2024-11-07 13:00:00,36.25,36.25,36.0,36.14,480994.0,35.9405,35.9405,35.6926,35.8314,480994.0
2024-11-07 13:30:00,36.13,36.16,35.97,36.06,362510.0,35.8215,35.8513,35.6629,35.7521,362510.0
2024-11-07 14:00:00,36.08,36.28,35.85,35.98,626541.0,35.7719,35.9702,35.5439,35.6728,626541.0
2024-11-07 14:30:00,35.98,36.27,35.8,36.27,908626.0,35.6728,35.9603,35.4943,35.9603,908626.0
2024-11-07 15:00:00,36.27,36.3,36.09,36.19,629017.0,35.9603,35.9901,35.7819,35.881,629017.0
2024-11-07 15:30:00,36.17,36.37,36.14,36.28,1810458.0,35.8612,36.0595,35.8314,35.9702,1810458.0
2024-11-08 09:30:00,35.62,36.27,35.45,35.48,1666019.0,35.3159,35.9603,35.1473,35.1771,1666019.0
2024-11-08 10:00:00,35.47,35.7,34.84,35.38,1580991.0,35.1672,35.3952,34.5425,35.0779,1580991.0
2024-11-08 10:30:00,35.39,35.61,35.21,35.45,837136.0,35.0878,35.306,34.9094,35.1473,837136.0
2024-11-08 11:00:00,35.45,35.55,35.27,35.33,682804.0,35.1473,35.2465,34.9689,35.0283,682804.0
2024-11-08 11:30:00,35.34,35.43,35.11,35.27,477456.0,35.0383,35.1275,34.8102,34.9689,477456.0
2024-11-08 12:00:00,35.25,35.27,35.01,35.09,680561.0,34.949,34.9689,34.7111,34.7904,680561.0
2024-11-08 12:30:00,35.1,35.22,35.02,35.14,476680.0,34.8003,34.9193,34.721,34.84,476680.0
2024-11-08 13:00:00,35.13,35.34,35.12,35.31,417283.0,34.8301,35.0383,34.8201,35.0085,417283.0
2024-11-08 13:30:00,35.29,35.41,35.21,35.33,401348.0,34.9887,35.1077,34.9094,35.0283,401348.0
2024-11-08 14:00:00,35.31,35.54,35.26,35.53,411703.0,35.0085,35.2366,34.9589,35.2266,411703.0
2024-11-08 14:30:00,35.53,35.53,35.14,35.15,305135.0,35.2266,35.2266,34.84,34.8499,305135.0
2024-11-08 15:00:00,35.16,35.21,35.0,35.16,593791.0,34.8598,34.9094,34.7012,34.8598,593791.0
2024-11-08 15:30:00,35.17,35.45,35.09,35.41,1022795.0,34.8697,35.1473,34.7904,35.1077,1022795.0
2024-11-11 09:30:00,34.41,34.41,31.9,31.91,3577415.0,34.1162,34.1162,31.6276,31.6375,3577415.0
2024-11-11 10:00:00,31.94,32.72,31.9,32.67,1820160.0,31.6673,32.4406,31.6276,32.3911,1820160.0
2024-11-11 10:30:00,32.67,33.15,32.59,32.9,1244711.0,32.3911,32.867,32.3117,32.6191,1244711.0
2024-11-11 11:00:00,32.9,32.9,32.18,32.19,859000.0,32.6191,32.6191,31.9052,31.9152,859000.0
2024-11-11 11:30:00,32.2,32.3,32.05,32.12,755981.0,31.9251,32.0242,31.7764,31.8458,755981.0
2024-11-11 12:00:00,32.11,32.14,31.76,31.82,1081380.0,31.8358,31.8656,31.4888,31.5483,1081380.0
2024-11-11 12:30:00,31.83,32.07,31.82,31.91,805765.0,31.5582,31.7962,31.5483,31.6375,805765.0
2024-11-11 13:00:00,31.9,31.9,31.48,31.73,1362506.0,31.6276,31.6276,31.2112,31.4591,1362506.0
2024-11-11 13:30:00,31.71,31.87,31.63,31.73,782323.0,31.4393,31.5979,31.3599,31.4591,782323.0
2024-11-11 14:00:00,31.72,31.78,31.59,31.6,684512.0,31.4492,31.5087,31.3203,31.3302,684512.0
2024-11-11 14:30:00,31.61,32.09,31.56,32.09,649319.0,31.3401,31.816,31.2905,31.816,649319.0
2024-11-11 15:00:00,32.09,32.64,32.07,32.56,841445.0,31.816,32.3613,31.7962,32.282,841445.0
2024-11-11 15:30:00,32.55,32.77,32.45,32.76,1127512.0,32.2721,32.4902,32.1729,32.4803,1127512.0
2024-11-12 09:30:00,32.37,32.54,31.92,32.49,1512390.0,32.0936,32.2622,31.6475,32.2126,1512390.0
2024-11-12 10:00:00,32.49,32.53,32.04,32.25,902982.0,32.2126,32.2523,31.7664,31.9746,902982.0
2024-11-12 10:30:00,32.28,32.3,31.59,31.61,1008131.0,32.0044,32.0242,31.3203,31.3401,1008131.0
2024-11-12 11:00:00,31.61,31.68,31.32,31.55,861430.0,31.3401,31.4095,31.0526,31.2806,861430.0
2024-11-12 11:30:00,31.53,31.61,31.03,31.05,727710.0,31.2608,31.3401,30.7651,30.7849,727710.0
2024-11-12 12:00:00,31.04,31.2,30.97,31.17,820946.0,30.775,30.9336,30.7056,30.9039,820946.0
2024-11-12 12:30:00,31.16,31.19,30.44,30.48,826003.0,30.894,30.9237,30.1801,30.2198,826003.0
2024-11-12 13:00:00,30.46,30.9,30.38,30.83,708921.0,30.1999,30.6362,30.1206,30.5668,708921.0
2024-11-12 13:30:00,30.84,31.17,30.84,31.05,613874.0,30.5767,30.9039,30.5767,30.7849,613874.0
2024-11-12 14:00:00,31.04,31.32,31.01,31.18,454598.0,30.775,31.0526,30.7452,30.9138,454598.0
2024-11-12 14:30:00,31.18,31.42,31.18,31.4,415069.0,30.9138,31.1517,30.9138,31.1319,415069.0
2024-11-12 15:00:00,31.4,31.6,31.34,31.54,683175.0,31.1319,31.3302,31.0724,31.2707,683175.0
2024-11-12 15:30:00,31.52,31.7,31.5,31.67,1425718.0,31.2509,31.4293,31.231,31.3996,1425718.0
2024-11-13 09:30:00,30.83,31.21,30.52,30.57,1532373.0,30.5668,30.9435,30.2594,30.309,1532373.0
2024-11-13 10:00:00,30.58,30.58,30.01,30.03,1631060.0,30.3189,30.3189,29.7538,29.7736,1631060.0
2024-11-13 10:30:00,30.03,30.25,29.77,30.02,1669327.0,29.7736,29.9917,29.5158,29.7637,1669327.0
2024-11-13 11:00:00,30.02,30.04,29.63,29.89,1118396.0,29.7637,29.7835,29.377,29.6348,1118396.0
2024-11-13 11:30:00,29.88,30.01,29.61,29.87,1009581.0,29.6249,29.7538,29.3572,29.615,1009581.0
2024-11-13 12:00:00,29.86,29.87,29.6,29.66,801374.0,29.6051,29.615,29.3473,29.4068,801374.0
2024-11-13 12:30:00,29.66,29.9,29.55,29.9,630318.0,29.4068,29.6447,29.2977,29.6447,630318.0
2024-11-13 13:00:00,29.91,30.14,29.87,29.99,558631.0,29.6546,29.8827,29.615,29.7339,558631.0
2024-11-13 13:30:00,30.0,30.32,30.0,30.23,472493.0,29.7439,30.0611,29.7439,29.9719,472493.0
2024-11-13 14:00:00,30.24,30.26,30.01,30.03,512439.0,29.9818,30.0016,29.7538,29.7736,512439.0
2024-11-13 14:30:00,30.03,30.09,29.78,29.89,548853.0,29.7736,29.8331,29.5257,29.6348,548853.0
2024-11-13 15:00:00,29.88,29.99,29.7,29.85,483634.0,29.6249,29.7339,29.4464,29.5951,483634.0
2024-11-13 15:30:00,29.86,30.07,29.48,29.62,2105302.0,29.6051,29.8133,29.2283,29.3671,2105302.0
2024-11-14 09:30:00,30.56,30.83,29.92,30.28,2261318.0,30.2991,30.5668,29.6645,30.0215,2261318.0
2024-11-14 10:00:00,30.27,30.56,30.1,30.37,782264.0,30.0116,30.2991,29.843,30.1107,782264.0
2024-11-14 10:30:00,30.36,30.45,30.15,30.2,493168.0,30.1008,30.19,29.8926,29.9421,493168.0
2024-11-14 11:00:00,30.19,30.39,30.19,30.23,339524.0,29.9322,30.1305,29.9322,29.9719,339524.0
2024-11-14 11:30:00,30.24,30.28,29.91,29.94,559635.0,29.9818,30.0215,29.6546,29.6844,559635.0
2024-11-14 12:00:00,29.93,30.08,29.6,29.69,612188.0,29.6745,29.8232,29.3473,29.4365,612188.0
2024-11-14 12:30:00,29.7,30.11,29.48,30.05,1109306.0,29.4464,29.8529,29.2283,29.7934,1109306.0
2024-11-14 13:00:00,30.03,30.15,29.95,30.03,319424.0,29.7736,29.8926,29.6943,29.7736,319424.0
2024-11-14 13:30:00,30.02,30.05,29.64,29.68,352731.0,29.7637,29.7934,29.3869,29.4266,352731.0
2024-11-14 14:00:00,29.68,29.99,29.67,29.91,407361.0,29.4266,29.7339,29.4167,29.6546,407361.0
2024-11-14 14:30:00,29.9,30.05,29.85,29.91,432740.0,29.6447,29.7934,29.5951,29.6546,432740.0
2024-11-14 15:00:00,29.9,29.92,29.39,29.59,1178484.0,29.6447,29.6645,29.1391,29.3374,1178484.0
2024-11-14 15:30:00,29.59,29.7,29.4,29.6,1729745.0,29.3374,29.4464,29.149,29.3473,1729745.0
2024-11-15 09:30:00,28.02,28.49,27.53,28.15,2652363.0,27.7808,28.2467,27.2949,27.9097,2652363.0
2024-11-15 10:00:00,28.14,28.38,27.56,27.66,1377001.0,27.8997,28.1377,27.3247,27.4238,1377001.0
2024-11-15 10:30:00,27.66,27.8,27.3,27.45,1594341.0,27.4238,27.5626,27.0669,27.2156,1594341.0
2024-11-15 11:00:00,27.45,27.48,27.25,27.36,1091160.0,27.2156,27.2454,27.0173,27.1264,1091160.0
2024-11-15 11:30:00,27.36,27.41,26.79,26.85,1522441.0,27.1264,27.176,26.5613,26.6208,1522441.0
2024-11-15 12:00:00,26.86,27.05,26.72,27.05,1023539.0,26.6307,26.819,26.4919,26.819,1023539.0
2024-11-15 12:30:00,27.03,27.25,26.89,26.95,787202.0,26.7992,27.0173,26.6604,26.7199,787202.0
2024-11-15 13:00:00,26.94,26.96,26.66,26.77,756526.0,26.71,26.7298,26.4324,26.5414,756526.0
2024-11-15 13:30:00,26.77,26.89,26.52,26.58,584539.0,26.5414,26.6604,26.2936,26.3531,584539.0
2024-11-15 14:00:00,26.59,26.7,26.48,26.48,731349.0,26.363,26.472,26.2539,26.2539,731349.0
2024-11-15 14:30:00,26.49,26.88,26.43,26.67,550541.0,26.2638,26.6505,26.2043,26.4423,550541.0
2024-11-15 15:00:00,26.67,26.84,26.55,26.67,857748.0,26.4423,26.6108,26.3233,26.4423,857748.0
2024-11-15 15:30:00,26.67,26.75,26.46,26.67,3176270.0,26.4423,26.5216,26.2341,26.4423,3176270.0
2024-11-18 09:30:00,26.7,27.2,26.31,26.54,2038747.0,26.472,26.9678,26.0854,26.3134,2038747.0
2024-11-18 10:00:00,26.52,27.36,26.48,27.32,1524820.0,26.2936,27.1264,26.2539,27.0867,1524820.0
2024-11-18 10:30:00,27.31,27.57,27.3,27.42,1349633.0,27.0768,27.3346,27.0669,27.1859,1349633.0
2024-11-18 11:00:00,27.42,27.7,27.36,27.6,733330.0,27.1859,27.4635,27.1264,27.3643,733330.0
2024-11-18 11:30:00,27.61,27.82,27.25,27.31,762423.0,27.3743,27.5825,27.0173,27.0768,762423.0
2024-11-18 12:00:00,27.3,27.41,27.18,27.37,514808.0,27.0669,27.176,26.9479,27.1363,514808.0
2024-11-18 12:30:00,27.37,27.63,27.34,27.61,487280.0,27.1363,27.3941,27.1066,27.3743,487280.0
2024-11-18 13:00:00,27.61,27.68,27.54,27.63,391198.0,27.3743,27.4437,27.3049,27.3941,391198.0
2024-11-18 13:30:00,27.64,27.7,27.4,27.68,356827.0,27.404,27.4635,27.1661,27.4437,356827.0
2024-11-18 14:00:00,27.68,27.7,27.32,27.39,323773.0,27.4437,27.4635,27.0867,27.1561,323773.0
2024-11-18 14:30:00,27.39,27.59,27.34,27.55,316722.0,27.1561,27.3544,27.1066,27.3148,316722.0
2024-11-18 15:00:00,27.54,27.79,27.51,27.75,604792.0,27.3049,27.5527,27.2751,27.5131,604792.0
2024-11-18 15:30:00,27.74,27.82,27.46,27.7,1705102.0,27.5032,27.5825,27.2255,27.4635,1705102.0
2024-11-19 09:30:00,27.38,27.73,27.1,27.34,1591485.0,27.1462,27.4932,26.8686,27.1066,1591485.0
2024-11-19 10:00:00,27.32,27.54,27.1,27.54,689984.0,27.0867,27.3049,26.8686,27.3049,689984.0
2024-11-19 10:30:00,27.53,27.65,27.42,27.52,908372.0,27.2949,27.4139,27.1859,27.285,908372.0
2024-11-19 11:00:00,27.52,27.56,27.38,27.51,911220.0,27.285,27.3247,27.1462,27.2751,911220.0
2024-11-19 11:30:00,27.51,27.57,27.24,27.29,790970.0,27.2751,27.3346,27.0074,27.057,790970.0
2024-11-19 12:00:00,27.29,27.34,27.12,27.3,577159.0,27.057,27.1066,26.8884,27.0669,577159.0
2024-11-19 12:30:00,27.29,27.43,27.27,27.34,341816.0,27.057,27.1958,27.0372,27.1066,341816.0
2024-11-19 13:00:00,27.34,27.58,27.27,27.54,492472.0,27.1066,27.3445,27.0372,27.3049,492472.0
2024-11-19 13:30:00,27.52,27.94,27.5,27.9,537215.0,27.285,27.7014,27.2652,27.6618,537215.0
2024-11-19 14:00:00,27.9,28.02,27.79,27.79,565253.0,27.6618,27.7808,27.5527,27.5527,565253.0
2024-11-19 14:30:00,27.8,27.86,27.68,27.74,567409.0,27.5626,27.6221,27.4437,27.5032,567409.0
2024-11-19 15:00:00,27.75,27.82,27.72,27.77,512939.0,27.5131,27.5825,27.4833,27.5329,512939.0
2024-11-19 15:30:00,27.78,27.85,27.67,27.82,1460504.0,27.5428,27.6122,27.4337,27.5825,1460504.0
2024-11-20 09:30:00,27.4,27.56,26.62,26.77,2391274.0,27.1661,27.3247,26.3927,26.5414,2391274.0
2024-11-20 10:00:00,26.78,26.96,26.06,26.37,1731173.0,26.5513,26.7298,25.8375,26.1448,1731173.0
2024-11-20 10:30:00,26.37,26.96,26.33,26.82,1156480.0,26.1448,26.7298,26.1052,26.591,1156480.0
2024-11-20 11:00:00,26.81,26.93,26.3,26.34,1207721.0,26.5811,26.7001,26.0754,26.1151,1207721.0
2024-11-20 11:30:00,26.34,26.95,26.2,26.84,917885.0,26.1151,26.7199,25.9763,26.6108,917885.0
2024-11-20 12:00:00,26.84,26.91,26.22,26.48,1004456.0,26.6108,26.6802,25.9961,26.2539,1004456.0
2024-11-20 12:30:00,26.48,26.6,26.3,26.35,571382.0,26.2539,26.3729,26.0754,26.125,571382.0
2024-11-20 13:00:00,26.35,26.45,26.16,26.28,924468.0,26.125,26.2242,25.9366,26.0556,924468.0
2024-11-20 13:30:00,26.28,26.28,26.0,26.11,808836.0,26.0556,26.0556,25.778,25.8871,808836.0
2024-11-20 14:00:00,26.11,26.13,26.0,26.07,647957.0,25.8871,25.9069,25.778,25.8474,647957.0
2024-11-20 14:30:00,26.06,26.41,26.05,26.25,531625.0,25.8375,26.1845,25.8276,26.0259,531625.0
2024-11-20 15:00:00,26.24,26.45,26.18,26.45,497582.0,26.016,26.2242,25.9565,26.2242,497582.0
2024-11-20 15:30:00,26.45,27.18,26.45,27.16,2188338.0,26.2242,26.9479,26.2242,26.9281,2188338.0
2024-11-21 09:30:00,28.05,28.59,27.09,27.38,3145069.0,27.8105,28.3459,26.8587,27.1462,3145069.0
2024-11-21 10:00:00,27.38,27.6,26.64,26.67,2199098.0,27.1462,27.3643,26.4125,26.4423,2199098.0
2024-11-21 10:30:00,26.66,27.56,26.47,27.54,1604487.0,26.4324,27.3247,26.244,27.3049,1604487.0
2024-11-21 11:00:00,27.55,28.05,27.42,28.05,1397031.0,27.3148,27.8105,27.1859,27.8105,1397031.0
2024-11-21 11:30:00,28.06,28.15,27.77,27.88,1576309.0,27.8204,27.9097,27.5329,27.642,1576309.0
2024-11-21 12:00:00,27.89,28.27,27.75,28.19,1315417.0,27.6519,28.0286,27.5131,27.9493,1315417.0
2024-11-21 12:30:00,28.2,28.41,28.18,28.38,1178186.0,27.9592,28.1674,27.9394,28.1377,1178186.0
2024-11-21 13:00:00,28.38,28.64,28.31,28.52,1199422.0,28.1377,28.3955,28.0683,28.2765,1199422.0
2024-11-21 13:30:00,28.52,28.88,28.5,28.83,901213.0,28.2765,28.6334,28.2567,28.5838,901213.0
2024-11-21 14:00:00,28.83,28.91,28.45,28.63,762849.0,28.5838,28.6632,28.2071,28.3856,762849.0
2024-11-21 14:30:00,28.62,28.73,28.45,28.63,755503.0,28.3756,28.4847,28.2071,28.3856,755503.0
2024-11-21 15:00:00,28.6,28.88,28.59,28.79,1066469.0,28.3558,28.6334,28.3459,28.5442,1066469.0
2024-11-21 15:30:00,28.78,28.84,28.29,28.46,1948395.0,28.5343,28.5938,28.0485,28.217,1948395.0
2024-11-22 09:30:00,28.19,28.68,28.17,28.51,1401010.0,27.9493,28.4351,27.9295,28.2666,1401010.0
2024-11-22 10:00:00,28.49,28.56,27.88,27.98,1086736.0,28.2467,28.3162,27.642,27.7411,1086736.0
2024-11-22 10:30:00,27.98,28.45,27.95,28.34,873589.0,27.7411,28.2071,27.7114,28.098,873589.0
2024-11-22 11:00:00,28.34,28.38,27.84,27.99,728531.0,28.098,28.1377,27.6023,27.751,728531.0
2024-11-22 11:30:00,28.0,28.38,27.87,28.27,674576.0,27.7609,28.1377,27.632,28.0286,674576.0
2024-11-22 12:00:00,28.26,28.36,28.16,28.33,340265.0,28.0187,28.1179,27.9196,28.0881,340265.0
2024-11-22 12:30:00,28.33,28.39,28.12,28.36,420261.0,28.0881,28.1476,27.8799,28.1179,420261.0
2024-11-22 13:00:00,28.35,28.55,28.24,28.42,343594.0,28.1079,28.3062,27.9989,28.1773,343594.0
2024-11-22 13:30:00,28.42,28.52,28.26,28.4,307902.0,28.1773,28.2765,28.0187,28.1575,307902.0
2024-11-22 14:00:00,28.39,28.39,28.11,28.27,375126.0,28.1476,28.1476,27.87,28.0286,375126.0
2024-11-22 14:30:00,28.27,28.41,28.26,28.4,274364.0,28.0286,28.1674,28.0187,28.1575,274364.0
2024-11-22 15:00:00,28.39,28.39,28.11,28.2,631299.0,28.1476,28.1476,27.87,27.9592,631299.0
2024-11-22 15:30:00,28.19,28.53,28.13,28.48,965385.0,27.9493,28.2864,27.8898,28.2368,965385.0
2024-11-25 09:30:00,29.56,29.84,28.95,29.01,2601307.0,29.3076,29.5852,28.7028,28.7623,2601307.0
2024-11-25 10:00:00,28.98,29.56,28.75,29.55,1669602.0,28.7326,29.3076,28.5045,29.2977,1669602.0
2024-11-25 10:30:00,29.55,29.7,29.23,29.45,1470195.0,29.2977,29.4464,28.9804,29.1986,1470195.0
2024-11-25 11:00:00,29.46,29.97,29.42,29.94,1246039.0,29.2085,29.7141,29.1688,29.6844,1246039.0
2024-11-25 11:30:00,29.93,30.09,29.57,29.82,984319.0,29.6745,29.8331,29.3175,29.5654,984319.0
2024-11-25 12:00:00,29.85,29.97,29.37,29.39,726876.0,29.5951,29.7141,29.1192,29.1391,726876.0
2024-11-25 12:30:00,29.38,29.52,29.02,29.29,630007.0,29.1291,29.268,28.7722,29.0399,630007.0
2024-11-25 13:00:00,29.29,29.45,29.27,29.36,547839.0,29.0399,29.1986,29.0201,29.1093,547839.0
2024-11-25 13:30:00,29.37,29.52,29.22,29.28,403679.0,29.1192,29.268,28.9705,29.03,403679.0
2024-11-25 14:00:00,29.26,29.45,29.21,29.35,418336.0,29.0102,29.1986,28.9606,29.0994,418336.0
2024-11-25 14:30:00,29.35,29.57,29.24,29.45,323618.0,29.0994,29.3175,28.9903,29.1986,323618.0
2024-11-25 15:00:00,29.46,29.47,29.29,29.38,371915.0,29.2085,29.2184,29.0399,29.1291,371915.0
2024-11-25 15:30:00,29.38,29.48,29.21,29.35,1280855.0,29.1291,29.2283,28.9606,29.0994,1280855.0
2024-11-26 09:30:00,30.04,30.25,28.89,29.0,1646784.0,29.7835,29.9917,28.6433,28.7524,1646784.0
2024-11-26 10:00:00,28.99,29.21,28.56,28.64,1238265.0,28.7425,28.9606,28.3162,28.3955,1238265.0
2024-11-26 10:30:00,28.63,28.87,28.45,28.45,835993.0,28.3856,28.6235,28.2071,28.2071,835993.0
2024-11-26 11:00:00,28.46,28.59,28.2,28.28,787889.0,28.217,28.3459,27.9592,28.0385,787889.0
2024-11-26 11:30:00,28.27,28.3,27.8,28.03,962751.0,28.0286,28.0584,27.5626,27.7907,962751.0
2024-11-26 12:00:00,28.03,28.04,27.64,27.82,592766.0,27.7907,27.8006,27.404,27.5825,592766.0
2024-11-26 12:30:00,27.83,28.0,27.8,27.95,321775.0,27.5924,27.7609,27.5626,27.7114,321775.0
2024-11-26 13:00:00,27.94,28.05,27.81,28.02,285416.0,27.7014,27.8105,27.5726,27.7808,285416.0
2024-11-26 13:30:00,28.0,28.2,27.93,28.12,352311.0,27.7609,27.9592,27.6915,27.8799,352311.0
2024-11-26 14:00:00,28.12,28.17,27.61,27.64,474238.0,27.8799,27.9295,27.3743,27.404,474238.0
2024-11-26 14:30:00,27.64,27.71,27.57,27.61,337107.0,27.404,27.4734,27.3346,27.3743,337107.0
2024-11-26 15:00:00,27.6,27.68,27.46,27.68,527724.0,27.3643,27.4437,27.2255,27.4437,527724.0
2024-11-26 15:30:00,27.68,28.16,27.63,28.12,1356994.0,27.4437,27.9196,27.3941,27.8799,1356994.0
2024-11-27 09:30:00,27.74,27.75,27.19,27.26,1239551.0,27.5032,27.5131,26.9578,27.0273,1239551.0
2024-11-27 10:00:00,27.24,27.24,26.11,26.11,2190407.0,27.0074,27.0074,25.8871,25.8871,2190407.0
2024-11-27 10:30:00,26.13,26.25,25.84,26.12,1443381.0,25.9069,26.0259,25.6194,25.897,1443381.0
2024-11-27 11:00:00,26.11,26.18,25.86,25.92,929510.0,25.8871,25.9565,25.6392,25.6987,929510.0
2024-11-27 11:30:00,25.9,26.05,25.7,25.74,1092986.0,25.6789,25.8276,25.4806,25.5202,1092986.0
2024-11-27 12:00:00,25.74,25.82,25.59,25.75,735046.0,25.5202,25.5995,25.3715,25.5301,735046.0
2024-11-27 12:30:00,25.75,25.91,25.63,25.9,495888.0,25.5301,25.6888,25.4112,25.6789,495888.0
2024-11-27 13:00:00,25.89,26.26,25.84,26.26,566549.0,25.6689,26.0358,25.6194,26.0358,566549.0
2024-11-27 13:30:00,26.26,26.76,26.25,26.71,612530.0,26.0358,26.5315,26.0259,26.4819,612530.0
2024-11-27 14:00:00,26.7,26.8,26.63,26.64,639555.0,26.472,26.5712,26.4026,26.4125,639555.0
2024-11-27 14:30:00,26.63,26.92,26.61,26.85,376230.0,26.4026,26.6902,26.3828,26.6208,376230.0
2024-11-27 15:00:00,26.86,27.01,26.73,26.77,540360.0,26.6307,26.7794,26.5018,26.5414,540360.0
2024-11-27 15:30:00,26.77,27.02,26.59,26.97,1206366.0,26.5414,26.7893,26.363,26.7397,1206366.0
2024-11-29 09:30:00,27.53,28.44,27.53,28.41,2015407.0,27.2949,28.1972,27.2949,28.1674,2015407.0
2024-11-29 10:00:00,28.42,28.91,28.23,28.61,1616460.0,28.1773,28.6632,27.989,28.3657,1616460.0
2024-11-29 10:30:00,28.61,28.79,28.57,28.7,745310.0,28.3657,28.5442,28.3261,28.455,745310.0
2024-11-29 11:00:00,28.71,29.04,28.71,28.81,801261.0,28.4649,28.7921,28.4649,28.564,801261.0
2024-11-29 11:30:00,28.8,28.82,28.43,28.51,434025.0,28.5541,28.5739,28.1873,28.2666,434025.0
2024-11-29 12:00:00,28.51,28.51,28.1,28.11,468932.0,28.2666,28.2666,27.8601,27.87,468932.0
2024-11-29 12:30:00,28.12,28.32,28.02,28.08,1373541.0,27.8799,28.0782,27.7808,27.8402,1373541.0
2024-12-02 09:30:00,28.56,29.86,28.46,29.58,2663789.0,28.3162,29.6051,28.217,29.3274,2663789.0
2024-12-02 10:00:00,29.59,29.76,29.33,29.55,997117.0,29.3374,29.5059,29.0796,29.2977,997117.0
2024-12-02 10:30:00,29.55,29.67,29.39,29.59,959195.0,29.2977,29.4167,29.1391,29.3374,959195.0
2024-12-02 11:00:00,29.6,30.21,29.6,30.17,1696377.0,29.3473,29.9521,29.3473,29.9124,1696377.0
2024-12-02 11:30:00,30.18,30.6,30.13,30.29,1381806.0,29.9223,30.3387,29.8727,30.0314,1381806.0
2024-12-02 12:00:00,30.28,30.69,30.21,30.5,803984.0,30.0215,30.428,29.9521,30.2396,803984.0
2024-12-02 12:30:00,30.5,30.8,30.41,30.67,563346.0,30.2396,30.537,30.1504,30.4081,563346.0
2024-12-02 13:00:00,30.66,30.72,30.34,30.45,527854.0,30.3982,30.4577,30.081,30.19,527854.0
2024-12-02 13:30:00,30.45,30.48,30.21,30.21,356065.0,30.19,30.2198,29.9521,29.9521,356065.0
2024-12-02 14:00:00,30.2,30.28,29.88,30.0,466819.0,29.9421,30.0215,29.6249,29.7439,466819.0
2024-12-02 14:30:00,30.0,30.25,30.0,30.24,334759.0,29.7439,29.9917,29.7439,29.9818,334759.0
2024-12-02 15:00:00,30.23,30.45,30.05,30.42,754041.0,29.9719,30.19,29.7934,30.1603,754041.0
2024-12-02 15:30:00,30.41,30.55,30.18,30.27,2418988.0,30.1504,30.2892,29.9223,30.0116,2418988.0
2024-12-03 09:30:00,29.6,30.27,29.41,29.87,1824503.0,29.3473,30.0116,29.1589,29.615,1824503.0
2024-12-03 10:00:00,29.86,29.89,29.55,29.8,879009.0,29.6051,29.6348,29.2977,29.5456,879009.0
2024-12-03 10:30:00,29.79,30.0,29.74,29.93,523459.0,29.5356,29.7439,29.4861,29.6745,523459.0
2024-12-03 11:00:00,29.93,30.09,29.78,30.07,390308.0,29.6745,29.8331,29.5257,29.8133,390308.0
2024-12-03 11:30:00,30.07,30.16,29.73,29.77,517196.0,29.8133,29.9025,29.4762,29.5158,517196.0
2024-12-03 12:00:00,29.75,29.81,29.61,29.61,359086.0,29.496,29.5555,29.3572,29.3572,359086.0
2024-12-03 12:30:00,29.61,29.88,29.52,29.85,428139.0,29.3572,29.6249,29.268,29.5951,428139.0
2024-12-03 13:00:00,29.84,29.85,29.64,29.65,417171.0,29.5852,29.5951,29.3869,29.3968,417171.0
2024-12-03 13:30:00,29.64,29.76,29.47,29.7,430843.0,29.3869,29.5059,29.2184,29.4464,430843.0
2024-12-03 14:00:00,29.7,29.7,29.52,29.54,268571.0,29.4464,29.4464,29.268,29.2878,268571.0
2024-12-03 14:30:00,29.55,29.72,29.54,29.69,235638.0,29.2977,29.4662,29.2878,29.4365,235638.0
2024-12-03 15:00:00,29.7,29.81,29.65,29.75,286919.0,29.4464,29.5555,29.3968,29.496,286919.0
2024-12-03 15:30:00,29.75,29.77,29.46,29.69,1031551.0,29.496,29.5158,29.2085,29.4365,1031551.0
2024-12-04 09:30:00,31.52,31.56,30.32,30.41,2271033.0,31.2509,31.2905,30.0611,30.1504,2271033.0
2024-12-04 10:00:00,30.4,30.95,30.25,30.94,1386176.0,30.1404,30.6857,29.9917,30.6758,1386176.0
2024-12-04 10:30:00,30.94,31.01,30.64,30.75,1032512.0,30.6758,30.7452,30.3784,30.4875,1032512.0
2024-12-04 11:00:00,30.74,31.06,30.73,30.98,728103.0,30.4775,30.7948,30.4676,30.7155,728103.0
2024-12-04 11:30:00,30.98,31.03,30.82,30.95,524612.0,30.7155,30.7651,30.5569,30.6857,524612.0
2024-12-04 12:00:00,30.94,31.05,30.89,30.92,504782.0,30.6758,30.7849,30.6263,30.656,504782.0
2024-12-04 12:30:00,30.91,30.97,30.74,30.93,537053.0,30.6461,30.7056,30.4775,30.6659,537053.0
2024-12-04 13:00:00,30.92,31.06,30.79,30.79,619109.0,30.656,30.7948,30.5271,30.5271,619109.0
2024-12-04 13:30:00,30.78,30.97,30.68,30.85,400484.0,30.5172,30.7056,30.418,30.5866,400484.0
2024-12-04 14:00:00,30.84,31.03,30.8,30.9,459883.0,30.5767,30.7651,30.537,30.6362,459883.0
2024-12-04 14:30:00,30.89,30.97,30.81,30.82,472274.0,30.6263,30.7056,30.5469,30.5569,472274.0
2024-12-04 15:00:00,30.81,30.83,30.72,30.78,435962.0,30.5469,30.5668,30.4577,30.5172,435962.0
2024-12-04 15:30:00,30.79,30.98,30.74,30.91,1615758.0,30.5271,30.7155,30.4775,30.6461,1615758.0
2024-12-05 09:30:00,30.81,30.86,29.81,29.82,1400205.0,30.5469,30.5965,29.5555,29.5654,1400205.0
2024-12-05 10:00:00,29.83,30.06,29.5,29.74,1250756.0,29.5753,29.8033,29.2481,29.4861,1250756.0
2024-12-05 10:30:00,29.75,29.91,29.62,29.83,852539.0,29.496,29.6546,29.3671,29.5753,852539.0
2024-12-05 11:00:00,29.83,29.96,29.71,29.89,626738.0,29.5753,29.7042,29.4563,29.6348,626738.0
2024-12-05 11:30:00,29.9,30.01,29.7,29.82,445165.0,29.6447,29.7538,29.4464,29.5654,445165.0
2024-12-05 12:00:00,29.83,29.93,29.78,29.86,409724.0,29.5753,29.6745,29.5257,29.6051,409724.0
2024-12-05 12:30:00,29.86,29.86,29.71,29.78,218461.0,29.6051,29.6051,29.4563,29.5257,218461.0
2024-12-05 13:00:00,29.77,29.77,29.23,29.26,641210.0,29.5158,29.5158,28.9804,29.0102,641210.0
2024-12-05 13:30:00,29.26,29.34,29.05,29.09,653577.0,29.0102,29.0895,28.802,28.8416,653577.0
2024-12-05 14:00:00,29.1,29.13,28.89,29.0,540811.0,28.8515,28.8813,28.6433,28.7524,540811.0
2024-12-05 14:30:00,29.0,29.11,28.95,29.06,297194.0,28.7524,28.8615,28.7028,28.8119,297194.0
2024-12-05 15:00:00,29.07,29.25,28.98,28.98,464265.0,28.8218,29.0003,28.7326,28.7326,464265.0
2024-12-05 15:30:00,28.99,29.13,28.89,29.12,1053184.0,28.7425,28.8813,28.6433,28.8714,1053184.0
2024-12-06 09:30:00,29.2,29.47,28.91,29.38,1165950.0,28.9507,29.2184,28.6632,29.1291,1165950.0
2024-12-06 10:00:00,29.4,29.8,29.37,29.53,1019772.0,29.149,29.5456,29.1192,29.2779,1019772.0
2024-12-06 10:30:00,29.53,29.85,29.5,29.77,852847.0,29.2779,29.5951,29.2481,29.5158,852847.0
2024-12-06 11:00:00,29.78,29.78,29.24,29.4,796955.0,29.5257,29.5257,28.9903,29.149,796955.0
2024-12-06 11:30:00,29.4,29.5,29.24,29.47,697683.0,29.149,29.2481,28.9903,29.2184,697683.0
2024-12-06 12:00:00,29.47,29.67,29.39,29.6,395851.0,29.2184,29.4167,29.1391,29.3473,395851.0
2024-12-06 12:30:00,29.63,29.64,29.33,29.57,353645.0,29.377,29.3869,29.0796,29.3175,353645.0
2024-12-06 13:00:00,29.56,29.84,29.5,29.75,435646.0,29.3076,29.5852,29.2481,29.496,435646.0
2024-12-06 13:30:00,29.75,29.79,29.65,29.79,237901.0,29.496,29.5356,29.3968,29.5356,237901.0
2024-12-06 14:00:00,29.79,29.79,29.58,29.64,355294.0,29.5356,29.5356,29.3274,29.3869,355294.0
2024-12-06 14:30:00,29.64,29.72,29.59,29.67,258380.0,29.3869,29.4662,29.3374,29.4167,258380.0
2024-12-06 15:00:00,29.66,29.68,29.52,29.61,334205.0,29.4068,29.4266,29.268,29.3572,334205.0
2024-12-06 15:30:00,29.6,29.7,29.46,29.64,1151163.0,29.3473,29.4464,29.2085,29.3869,1151163.0
2024-12-09 09:30:00,29.02,30.11,28.61,29.95,2535270.0,28.7722,29.8529,28.3657,29.6943,2535270.0
2024-12-09 10:00:00,29.95,30.32,29.86,29.91,1215784.0,29.6943,30.0611,29.6051,29.6546,1215784.0
2024-12-09 10:30:00,29.91,30.2,29.75,29.77,933173.0,29.6546,29.9421,29.496,29.5158,933173.0
2024-12-09 11:00:00,29.77,29.9,29.05,29.41,1133838.0,29.5158,29.6447,28.802,29.1589,1133838.0
2024-12-09 11:30:00,29.4,29.73,29.28,29.55,673020.0,29.149,29.4762,29.03,29.2977,673020.0
2024-12-09 12:00:00,29.54,29.6,29.35,29.45,462578.0,29.2878,29.3473,29.0994,29.1986,462578.0
2024-12-09 12:30:00,29.44,29.68,29.36,29.55,395350.0,29.1886,29.4266,29.1093,29.2977,395350.0
2024-12-09 13:00:00,29.56,29.56,29.32,29.43,382265.0,29.3076,29.3076,29.0697,29.1787,382265.0
2024-12-09 13:30:00,29.41,29.65,29.41,29.45,360953.0,29.1589,29.3968,29.1589,29.1986,360953.0
2024-12-09 14:00:00,29.44,29.44,29.27,29.33,258957.0,29.1886,29.1886,29.0201,29.0796,258957.0
2024-12-09 14:30:00,29.32,29.33,28.93,29.17,356160.0,29.0697,29.0796,28.683,28.9209,356160.0
2024-12-09 15:00:00,29.17,29.18,28.96,28.99,318108.0,28.9209,28.9309,28.7127,28.7425,318108.0
2024-12-09 15:30:00,29.01,29.3,28.98,29.21,1067000.0,28.7623,29.0498,28.7326,28.9606,1067000.0
2024-12-10 09:30:00,29.48,29.52,28.26,28.36,1678422.0,29.2283,29.268,28.0187,28.1179,1678422.0
2024-12-10 10:00:00,28.36,28.73,28.32,28.35,824258.0,28.1179,28.4847,28.0782,28.1079,824258.0
2024-12-10 10:30:00,28.36,28.48,28.04,28.07,876725.0,28.1179,28.2368,27.8006,27.8303,876725.0
2024-12-10 11:00:00,28.07,28.14,27.64,27.65,1215788.0,27.8303,27.8997,27.404,27.4139,1215788.0
2024-12-10 11:30:00,27.64,27.65,27.14,27.33,1641121.0,27.404,27.4139,26.9083,27.0967,1641121.0
2024-12-10 12:00:00,27.32,27.36,27.09,27.26,805761.0,27.0867,27.1264,26.8587,27.0273,805761.0
2024-12-10 12:30:00,27.26,27.45,27.18,27.26,574157.0,27.0273,27.2156,26.9479,27.0273,574157.0
2024-12-10 13:00:00,27.26,27.43,27.22,27.3,370961.0,27.0273,27.1958,26.9876,27.0669,370961.0
2024-12-10 13:30:00,27.29,27.41,27.05,27.08,559435.0,27.057,27.176,26.819,26.8488,559435.0
2024-12-10 14:00:00,27.08,27.28,27.01,27.25,691158.0,26.8488,27.0471,26.7794,27.0173,691158.0
2024-12-10 14:30:00,27.24,27.32,27.1,27.23,446462.0,27.0074,27.0867,26.8686,26.9975,446462.0
2024-12-10 15:00:00,27.24,27.24,26.7,26.71,1189574.0,27.0074,27.0074,26.472,26.4819,1189574.0
2024-12-10 15:30:00,26.71,27.14,26.57,27.09,2049607.0,26.4819,26.9083,26.3431,26.8587,2049607.0
2024-12-11 09:30:00,28.25,28.98,27.79,28.83,2956680.0,28.0088,28.7326,27.5527,28.5838,2956680.0
2024-12-11 10:00:00,28.84,28.86,28.29,28.3,1430997.0,28.5938,28.6136,28.0485,28.0584,1430997.0
2024-12-11 10:30:00,28.3,28.43,27.79,28.02,1144852.0,28.0584,28.1873,27.5527,27.7808,1144852.0
2024-12-11 11:00:00,28.02,28.77,28.02,28.75,1141830.0,27.7808,28.5244,27.7808,28.5045,1141830.0
2024-12-11 11:30:00,28.73,28.76,28.55,28.75,571547.0,28.4847,28.5144,28.3062,28.5045,571547.0
2024-12-11 12:00:00,28.74,28.86,28.7,28.78,578686.0,28.4946,28.6136,28.455,28.5343,578686.0
2024-12-11 12:30:00,28.79,28.82,28.65,28.75,453232.0,28.5442,28.5739,28.4054,28.5045,453232.0
2024-12-11 13:00:00,28.75,29.04,28.74,29.04,692883.0,28.5045,28.7921,28.4946,28.7921,692883.0
2024-12-11 13:30:00,29.04,29.14,28.94,29.05,578303.0,28.7921,28.8912,28.6929,28.802,578303.0
2024-12-11 14:00:00,29.05,29.19,29.0,29.18,436803.0,28.802,28.9408,28.7524,28.9309,436803.0
2024-12-11 14:30:00,29.18,29.3,29.13,29.23,592643.0,28.9309,29.0498,28.8813,28.9804,592643.0
2024-12-11 15:00:00,29.23,29.63,29.16,29.59,770729.0,28.9804,29.377,28.911,29.3374,770729.0
2024-12-11 15:30:00,29.57,29.62,28.99,29.14,1566569.0,29.3175,29.3671,28.7425,28.8912,1566569.0
2024-12-12 09:30:00,28.43,28.82,27.78,28.33,2028126.0,28.1873,28.5739,27.5428,28.0881,2028126.0
2024-12-12 10:00:00,28.34,28.53,28.01,28.24,1073741.0,28.098,28.2864,27.7708,27.9989,1073741.0
2024-12-12 10:30:00,28.23,28.35,28.07,28.3,730058.0,27.989,28.1079,27.8303,28.0584,730058.0
2024-12-12 11:00:00,28.3,28.45,28.07,28.18,617835.0,28.0584,28.2071,27.8303,27.9394,617835.0
2024-12-12 11:30:00,28.18,28.22,27.81,27.81,643136.0,27.9394,27.9791,27.5726,27.5726,643136.0
2024-12-12 12:00:00,27.8,28.19,27.75,28.12,586060.0,27.5626,27.9493,27.5131,27.8799,586060.0
2024-12-12 12:30:00,28.11,28.21,27.86,28.18,549410.0,27.87,27.9691,27.6221,27.9394,549410.0
2024-12-12 13:00:00,28.16,28.37,28.0,28.29,821192.0,27.9196,28.1278,27.7609,28.0485,821192.0
2024-12-12 13:30:00,28.29,28.33,28.17,28.22,313218.0,28.0485,28.0881,27.9295,27.9791,313218.0
2024-12-12 14:00:00,28.23,28.56,28.19,28.35,543446.0,27.989,28.3162,27.9493,28.1079,543446.0
2024-12-12 14:30:00,28.35,28.52,28.32,28.49,314149.0,28.1079,28.2765,28.0782,28.2467,314149.0
2024-12-12 15:00:00,28.5,28.57,28.31,28.31,427500.0,28.2567,28.3261,28.0683,28.0683,427500.0
2024-12-12 15:30:00,28.32,28.54,28.29,28.39,1268561.0,28.0782,28.2963,28.0485,28.1476,1268561.0
2024-12-13 09:30:00,30.37,31.31,30.16,31.15,4445566.0,30.1107,31.0427,29.9025,30.884,4445566.0
2024-12-13 10:00:00,31.16,31.17,30.32,30.39,2015451.0,30.894,30.9039,30.0611,30.1305,2015451.0
2024-12-13 10:30:00,30.39,30.58,29.61,29.62,1884008.0,30.1305,30.3189,29.3572,29.3671,1884008.0
2024-12-13 11:00:00,29.62,30.1,29.49,29.88,1449816.0,29.3671,29.843,29.2382,29.6249,1449816.0
2024-12-13 11:30:00,29.88,30.27,29.85,29.98,1033575.0,29.6249,30.0116,29.5951,29.724,1033575.0
2024-12-13 12:00:00,29.96,30.25,29.93,29.96,608741.0,29.7042,29.9917,29.6745,29.7042,608741.0
2024-12-13 12:30:00,29.97,30.17,29.82,29.96,634411.0,29.7141,29.9124,29.5654,29.7042,634411.0
2024-12-13 13:00:00,29.95,30.26,29.93,30.22,696502.0,29.6943,30.0016,29.6745,29.962,696502.0
2024-12-13 13:30:00,30.21,30.45,30.13,30.43,642309.0,29.9521,30.19,29.8727,30.1702,642309.0
2024-12-13 14:00:00,30.41,30.75,30.34,30.74,746235.0,30.1504,30.4875,30.081,30.4775,746235.0
2024-12-13 14:30:00,30.75,30.91,30.69,30.85,832644.0,30.4875,30.6461,30.428,30.5866,832644.0
2024-12-13 15:00:00,30.85,31.04,30.78,31.0,1231944.0,30.5866,30.775,30.5172,30.7353,1231944.0
2024-12-13 15:30:00,31.0,31.17,30.6,30.79,2386153.0,30.7353,30.9039,30.3387,30.5271,2386153.0
2024-12-16 09:30:00,31.07,31.97,30.39,31.93,3451939.0,30.8047,31.697,30.1305,31.6574,3451939.0
2024-12-16 10:00:00,31.96,32.4,31.62,31.95,2215938.0,31.6871,32.1234,31.35,31.6772,2215938.0
2024-12-16 10:30:00,31.95,32.16,31.6,31.64,996393.0,31.6772,31.8854,31.3302,31.3699,996393.0
2024-12-16 11:00:00,31.62,32.05,31.55,31.89,753071.0,31.35,31.7764,31.2806,31.6177,753071.0
2024-12-16 11:30:00,31.9,32.17,31.71,32.15,871341.0,31.6276,31.8953,31.4393,31.8755,871341.0
2024-12-16 12:00:00,32.16,32.28,32.1,32.21,797513.0,31.8854,32.0044,31.8259,31.935,797513.0
2024-12-16 12:30:00,32.21,32.43,32.2,32.39,771267.0,31.935,32.1531,31.9251,32.1134,771267.0
2024-12-16 13:00:00,32.4,32.65,32.4,32.56,935626.0,32.1234,32.3712,32.1234,32.282,935626.0
2024-12-16 13:30:00,32.55,32.62,32.44,32.55,836931.0,32.2721,32.3415,32.163,32.2721,836931.0
2024-12-16 14:00:00,32.54,32.94,32.5,32.69,1077735.0,32.2622,32.6588,32.2225,32.4109,1077735.0
2024-12-16 14:30:00,32.68,32.86,32.61,32.66,730617.0,32.401,32.5794,32.3316,32.3811,730617.0
2024-12-16 15:00:00,32.67,32.86,32.65,32.73,825358.0,32.3911,32.5794,32.3712,32.4505,825358.0
2024-12-16 15:30:00,32.73,32.86,32.47,32.51,2264489.0,32.4505,32.5794,32.1928,32.2324,2264489.0
2024-12-17 09:30:00,31.57,32.08,30.91,31.05,2756578.0,31.3005,31.8061,30.6461,30.7849,2756578.0
2024-12-17 10:00:00,31.06,31.37,30.77,30.77,1998655.0,30.7948,31.1022,30.5073,30.5073,1998655.0
2024-12-17 10:30:00,30.76,31.25,30.67,30.84,1398376.0,30.4974,30.9832,30.4081,30.5767,1398376.0
2024-12-17 11:00:00,30.83,31.18,30.61,31.18,943013.0,30.5668,30.9138,30.3486,30.9138,943013.0
2024-12-17 11:30:00,31.17,31.63,31.14,31.32,1066034.0,30.9039,31.3599,30.8741,31.0526,1066034.0
2024-12-17 12:00:00,31.33,31.42,31.14,31.42,640266.0,31.0625,31.1517,30.8741,31.1517,640266.0
2024-12-17 12:30:00,31.42,31.51,31.27,31.3,506125.0,31.1517,31.241,31.003,31.0328,506125.0
2024-12-17 13:00:00,31.29,31.41,31.1,31.2,396274.0,31.0228,31.1418,30.8345,30.9336,396274.0
2024-12-17 13:30:00,31.2,31.23,30.9,30.93,470914.0,30.9336,30.9634,30.6362,30.6659,470914.0
2024-12-17 14:00:00,30.92,30.95,30.71,30.79,625453.0,30.656,30.6857,30.4478,30.5271,625453.0
2024-12-17 14:30:00,30.78,30.83,30.56,30.77,546728.0,30.5172,30.5668,30.2991,30.5073,546728.0
2024-12-17 15:00:00,30.76,30.85,30.62,30.77,633842.0,30.4974,30.5866,30.3586,30.5073,633842.0
2024-12-17 15:30:00,30.77,31.18,30.65,31.11,1404780.0,30.5073,30.9138,30.3883,30.8444,1404780.0
2024-12-18 09:30:00,31.76,32.47,31.37,32.09,1938056.0,31.4888,32.1928,31.1022,31.816,1938056.0
2024-12-18 10:00:00,32.11,32.27,31.86,31.96,833261.0,31.8358,31.9945,31.588,31.6871,833261.0
2024-12-18 10:30:00,31.97,32.22,31.91,32.08,592987.0,31.697,31.9449,31.6375,31.8061,592987.0
2024-12-18 11:00:00,32.08,32.36,31.96,32.25,744757.0,31.8061,32.0837,31.6871,31.9746,744757.0
2024-12-18 11:30:00,32.26,32.26,31.91,31.97,584553.0,31.9846,31.9846,31.6375,31.697,584553.0
2024-12-18 12:00:00,31.97,32.36,31.96,32.23,679039.0,31.697,32.0837,31.6871,31.9548,679039.0
2024-12-18 12:30:00,32.22,32.3,32.08,32.18,382442.0,31.9449,32.0242,31.8061,31.9052,382442.0
2024-12-18 13:00:00,32.18,32.36,32.15,32.19,336256.0,31.9052,32.0837,31.8755,31.9152,336256.0
2024-12-18 13:30:00,32.18,32.19,31.98,32.12,297861.0,31.9052,31.9152,31.707,31.8458,297861.0
2024-12-18 14:00:00,32.12,32.12,30.77,30.78,2124037.0,31.8458,31.8458,30.5073,30.5172,2124037.0
2024-12-18 14:30:00,30.79,31.16,29.7,29.75,2560288.0,30.5271,30.894,29.4464,29.496,2560288.0
2024-12-18 15:00:00,29.75,29.85,28.43,28.49,2856252.0,29.496,29.5951,28.1873,28.2467,2856252.0
2024-12-18 15:30:00,28.53,28.74,27.0,27.76,3163676.0,28.2864,28.4946,26.7695,27.523,3163676.0
2024-12-19 09:30:00,28.0,28.0,27.2,27.3,2783451.0,27.7609,27.7609,26.9678,27.0669,2783451.0
2024-12-19 10:00:00,27.28,27.49,26.5,26.51,2438164.0,27.0471,27.2553,26.2737,26.2837,2438164.0
2024-12-19 10:30:00,26.51,27.04,26.39,26.87,2658606.0,26.2837,26.8091,26.1647,26.6406,2658606.0
2024-12-19 11:00:00,26.85,27.4,26.46,27.2,1346862.0,26.6208,27.1661,26.2341,26.9678,1346862.0
2024-12-19 11:30:00,27.19,27.46,27.02,27.19,787121.0,26.9578,27.2255,26.7893,26.9578,787121.0
2024-12-19 12:00:00,27.19,27.21,26.66,26.74,550232.0,26.9578,26.9777,26.4324,26.5117,550232.0
2024-12-19 12:30:00,26.74,26.94,26.51,26.91,699629.0,26.5117,26.71,26.2837,26.6802,699629.0
2024-12-19 13:00:00,26.88,26.89,26.56,26.77,573393.0,26.6505,26.6604,26.3332,26.5414,573393.0
2024-12-19 13:30:00,26.73,27.18,26.61,27.15,530482.0,26.5018,26.9479,26.3828,26.9182,530482.0
2024-12-19 14:00:00,27.15,27.15,26.65,26.7,457459.0,26.9182,26.9182,26.4225,26.472,457459.0
2024-12-19 14:30:00,26.7,26.7,26.45,26.48,709511.0,26.472,26.472,26.2242,26.2539,709511.0
2024-12-19 15:00:00,26.49,26.83,26.3,26.58,647174.0,26.2638,26.6009,26.0754,26.3531,647174.0
2024-12-19 15:30:00,26.58,26.72,26.07,26.25,2003409.0,26.3531,26.4919,25.8474,26.0259,2003409.0
2024-12-20 09:30:00,25.82,26.49,25.6,26.13,2715457.0,25.5995,26.2638,25.3814,25.9069,2715457.0
2024-12-20 10:00:00,26.14,26.99,26.02,26.98,1996526.0,25.9168,26.7596,25.7978,26.7496,1996526.0
2024-12-20 10:30:00,26.98,27.52,26.97,27.32,2380354.0,26.7496,27.285,26.7397,27.0867,2380354.0
2024-12-20 11:00:00,27.32,27.96,27.27,27.82,2018880.0,27.0867,27.7213,27.0372,27.5825,2018880.0
2024-12-20 11:30:00,27.82,28.35,27.81,28.13,1841324.0,27.5825,28.1079,27.5726,27.8898,1841324.0
2024-12-20 12:00:00,28.13,28.36,28.01,28.36,1104226.0,27.8898,28.1179,27.7708,28.1179,1104226.0
2024-12-20 12:30:00,28.36,28.36,27.99,28.21,1045374.0,28.1179,28.1179,27.751,27.9691,1045374.0
2024-12-20 13:00:00,28.21,28.28,27.61,27.62,1091197.0,27.9691,28.0385,27.3743,27.3842,1091197.0
2024-12-20 13:30:00,27.62,27.92,27.53,27.65,874636.0,27.3842,27.6816,27.2949,27.4139,874636.0
2024-12-20 14:00:00,27.64,28.0,27.57,27.99,675176.0,27.404,27.7609,27.3346,27.751,675176.0
2024-12-20 14:30:00,27.99,28.18,27.93,27.95,766026.0,27.751,27.9394,27.6915,27.7114,766026.0
2024-12-20 15:00:00,27.96,28.02,27.66,27.74,1020998.0,27.7213,27.7808,27.4238,27.5032,1020998.0
2024-12-20 15:30:00,27.74,27.78,27.15,27.35,3569308.0,27.5032,27.5428,26.9182,27.1165,3569308.0
2024-12-23 09:30:00,27.89,29.19,27.87,29.08,2983279.0,27.7237,29.0159,27.7038,28.9066,2983279.0
2024-12-23 10:00:00,29.08,29.16,28.18,28.39,2575816.0,28.9066,28.9861,28.0119,28.2207,2575816.0
2024-12-23 10:30:00,28.39,28.83,28.25,28.49,936058.0,28.2207,28.6581,28.0815,28.3201,936058.0
2024-12-23 11:00:00,28.47,28.85,28.47,28.81,485984.0,28.3002,28.6779,28.3002,28.6382,485984.0
2024-12-23 11:30:00,28.81,29.2,28.69,29.19,930122.0,28.6382,29.0259,28.5189,29.0159,930122.0
2024-12-23 12:00:00,29.19,29.3,28.91,29.01,696303.0,29.0159,29.1253,28.7376,28.837,696303.0
2024-12-23 12:30:00,29.02,29.45,28.96,29.32,790712.0,28.8469,29.2744,28.7873,29.1451,790712.0
2024-12-23 13:00:00,29.32,29.52,29.25,29.45,852925.0,29.1451,29.3439,29.0756,29.2744,852925.0
2024-12-23 13:30:00,29.45,29.64,29.42,29.59,624534.0,29.2744,29.4632,29.2445,29.4135,624534.0
2024-12-23 14:00:00,29.58,29.75,29.56,29.65,549876.0,29.4036,29.5726,29.3837,29.4732,549876.0
2024-12-23 14:30:00,29.65,29.65,29.34,29.34,516757.0,29.4732,29.4732,29.165,29.165,516757.0
2024-12-23 15:00:00,29.33,29.53,29.2,29.53,565568.0,29.1551,29.3539,29.0259,29.3539,565568.0
2024-12-23 15:30:00,29.53,29.75,29.51,29.69,1817856.0,29.3539,29.5726,29.334,29.5129,1817856.0
2024-12-24 09:30:00,30.19,30.25,29.66,30.02,1724821.0,30.01,30.0696,29.4831,29.841,1724821.0
2024-12-24 10:00:00,30.03,30.32,30.03,30.23,1357865.0,29.8509,30.1392,29.8509,30.0497,1357865.0
2024-12-24 10:30:00,30.23,30.3,30.05,30.25,839545.0,30.0497,30.1193,29.8708,30.0696,839545.0
2024-12-24 11:00:00,30.26,30.45,30.23,30.43,538243.0,30.0795,30.2684,30.0497,30.2485,538243.0
2024-12-24 11:30:00,30.42,30.5,30.32,30.33,623859.0,30.2386,30.3181,30.1392,30.1491,623859.0
2024-12-24 12:00:00,30.32,30.43,30.3,30.39,263783.0,30.1392,30.2485,30.1193,30.2088,263783.0
2024-12-24 12:30:00,30.38,30.57,29.97,30.57,1292160.0,30.1988,30.3877,29.7913,30.3877,1292160.0
2024-12-26 09:30:00,29.91,30.5,29.76,30.19,1791584.0,29.7316,30.3181,29.5825,30.01,1791584.0
2024-12-26 10:00:00,30.2,30.48,30.12,30.46,1148797.0,30.0199,30.2982,29.9404,30.2783,1148797.0
2024-12-26 10:30:00,30.45,30.86,30.44,30.84,879035.0,30.2684,30.676,30.2585,30.6561,879035.0
2024-12-26 11:00:00,30.83,30.95,30.64,30.79,532323.0,30.6461,30.7654,30.4573,30.6064,532323.0
2024-12-26 11:30:00,30.8,31.07,30.8,31.04,671022.0,30.6163,30.8847,30.6163,30.8549,671022.0
2024-12-26 12:00:00,31.04,31.09,30.86,30.87,533043.0,30.8549,30.9046,30.676,30.6859,533043.0
2024-12-26 12:30:00,30.88,30.99,30.61,30.73,606750.0,30.6958,30.8052,30.4274,30.5467,606750.0
2024-12-26 13:00:00,30.74,30.86,30.66,30.84,364781.0,30.5567,30.676,30.4771,30.6561,364781.0
2024-12-26 13:30:00,30.84,30.92,30.68,30.83,310675.0,30.6561,30.7356,30.497,30.6461,310675.0
2024-12-26 14:00:00,30.82,30.86,30.72,30.82,203905.0,30.6362,30.676,30.5368,30.6362,203905.0
2024-12-26 14:30:00,30.82,30.96,30.76,30.89,282540.0,30.6362,30.7754,30.5766,30.7058,282540.0
2024-12-26 15:00:00,30.88,30.95,30.77,30.85,246996.0,30.6958,30.7654,30.5865,30.666,246996.0
2024-12-26 15:30:00,30.84,30.95,30.5,30.5,1082463.0,30.6561,30.7654,30.3181,30.3181,1082463.0
2024-12-27 09:30:00,30.0,30.18,29.39,29.39,2123820.0,29.8211,30.0,29.2147,29.2147,2123820.0
2024-12-27 10:00:00,29.4,29.48,28.6,28.93,1968276.0,29.2247,29.3042,28.4294,28.7575,1968276.0
2024-12-27 10:30:00,28.91,29.31,28.59,29.14,1197260.0,28.7376,29.1352,28.4195,28.9662,1197260.0
2024-12-27 11:00:00,29.14,29.46,28.93,29.44,878843.0,28.9662,29.2843,28.7575,29.2644,878843.0
2024-12-27 11:30:00,29.44,29.5,28.96,29.08,647327.0,29.2644,29.3241,28.7873,28.9066,647327.0
2024-12-27 12:00:00,29.07,29.16,28.87,29.01,519059.0,28.8966,28.9861,28.6978,28.837,519059.0
2024-12-27 12:30:00,29.01,29.24,28.87,29.21,431231.0,28.837,29.0656,28.6978,29.0358,431231.0
2024-12-27 13:00:00,29.18,29.34,29.09,29.19,335202.0,29.006,29.165,28.9165,29.0159,335202.0
2024-12-27 13:30:00,29.19,29.7,29.13,29.64,604101.0,29.0159,29.5229,28.9563,29.4632,604101.0
2024-12-27 14:00:00,29.64,29.75,29.52,29.57,582252.0,29.4632,29.5726,29.3439,29.3936,582252.0
2024-12-27 14:30:00,29.57,29.94,29.56,29.91,436268.0,29.3936,29.7614,29.3837,29.7316,436268.0
2024-12-27 15:00:00,29.92,29.92,29.45,29.55,580692.0,29.7416,29.7416,29.2744,29.3738,580692.0
2024-12-27 15:30:00,29.54,29.79,29.24,29.72,1487319.0,29.3638,29.6123,29.0656,29.5428,1487319.0
2024-12-30 09:30:00,28.24,28.32,27.45,27.5,2581275.0,28.0716,28.1511,27.2863,27.336,2581275.0
2024-12-30 10:00:00,27.51,27.88,27.33,27.51,1802131.0,27.3459,27.7137,27.167,27.3459,1802131.0
2024-12-30 10:30:00,27.51,28.1,27.5,27.96,1433875.0,27.3459,27.9324,27.336,27.7933,1433875.0
2024-12-30 11:00:00,27.95,28.07,27.73,27.87,687313.0,27.7833,27.9026,27.5646,27.7038,687313.0
2024-12-30 11:30:00,27.86,28.11,27.8,28.0,609408.0,27.6938,27.9424,27.6342,27.833,609408.0
2024-12-30 12:00:00,28.0,28.43,27.96,28.4,683415.0,27.833,28.2604,27.7933,28.2306,683415.0
2024-12-30 12:30:00,28.39,28.73,28.34,28.67,783821.0,28.2207,28.5587,28.171,28.499,783821.0
2024-12-30 13:00:00,28.66,28.77,28.33,28.55,904499.0,28.4891,28.5984,28.161,28.3797,904499.0
2024-12-30 13:30:00,28.52,28.66,28.43,28.54,488656.0,28.3499,28.4891,28.2604,28.3698,488656.0
2024-12-30 14:00:00,28.55,28.61,28.25,28.32,625875.0,28.3797,28.4394,28.0815,28.1511,625875.0
2024-12-30 14:30:00,28.32,28.47,28.31,28.37,386412.0,28.1511,28.3002,28.1412,28.2008,386412.0
2024-12-30 15:00:00,28.37,28.39,27.98,27.98,586426.0,28.2008,28.2207,27.8131,27.8131,586426.0
2024-12-30 15:30:00,28.0,28.27,27.89,27.94,1581997.0,27.833,28.1014,27.7237,27.7734,1581997.0
2024-12-31 09:30:00,28.2,28.56,27.95,28.03,1353942.0,28.0318,28.3897,27.7833,27.8628,1353942.0
2024-12-31 10:00:00,28.0,28.34,27.58,28.11,1379047.0,27.833,28.171,27.4155,27.9424,1379047.0
2024-12-31 10:30:00,28.11,28.24,27.94,28.01,922509.0,27.9424,28.0716,27.7734,27.843,922509.0
2024-12-31 11:00:00,28.01,28.02,27.54,27.57,820598.0,27.843,27.8529,27.3758,27.4056,820598.0
2024-12-31 11:30:00,27.56,27.89,27.52,27.68,959360.0,27.3956,27.7237,27.3559,27.5149,959360.0
2024-12-31 12:00:00,27.68,27.74,27.21,27.23,1018868.0,27.5149,27.5746,27.0477,27.0676,1018868.0
2024-12-31 12:30:00,27.23,27.67,27.09,27.66,760061.0,27.0676,27.505,26.9284,27.495,760061.0
2024-12-31 13:00:00,27.65,27.73,27.14,27.16,727571.0,27.4851,27.5646,26.9781,26.998,727571.0
2024-12-31 13:30:00,27.16,27.29,27.06,27.13,729660.0,26.998,27.1272,26.8986,26.9682,729660.0
2024-12-31 14:00:00,27.12,27.37,26.95,26.97,743970.0,26.9583,27.2068,26.7893,26.8092,743970.0
2024-12-31 14:30:00,26.97,27.35,26.94,27.35,471631.0,26.8092,27.1869,26.7793,27.1869,471631.0
2024-12-31 15:00:00,27.34,27.64,27.14,27.64,585900.0,27.1769,27.4752,26.9781,27.4752,585900.0
2024-12-31 15:30:00,27.63,27.66,27.19,27.29,1499444.0,27.4652,27.495,27.0278,27.1272,1499444.0
2025-01-02 09:30:00,28.13,29.04,27.67,28.81,2345569.0,27.9622,28.8668,27.505,28.6382,2345569.0
2025-01-02 10:00:00,28.82,28.9,28.0,28.14,1575344.0,28.6481,28.7276,27.833,27.9722,1575344.0
2025-01-02 10:30:00,28.12,28.6,27.92,28.31,1684263.0,27.9523,28.4294,27.7535,28.1412,1684263.0
2025-01-02 11:00:00,28.32,28.43,27.97,28.39,1476197.0,28.1511,28.2604,27.8032,28.2207,1476197.0
2025-01-02 11:30:00,28.4,28.68,28.2,28.52,926782.0,28.2306,28.509,28.0318,28.3499,926782.0
2025-01-02 12:00:00,28.52,28.63,27.84,27.86,1101610.0,28.3499,28.4593,27.674,27.6938,1101610.0
2025-01-02 12:30:00,27.85,27.85,27.17,27.67,1777573.0,27.6839,27.6839,27.008,27.505,1777573.0
2025-01-02 13:00:00,27.68,27.68,27.2,27.43,1140906.0,27.5149,27.5149,27.0378,27.2664,1140906.0
2025-01-02 13:30:00,27.39,27.39,27.04,27.29,1293533.0,27.2267,27.2267,26.8787,27.1272,1293533.0
2025-01-02 14:00:00,27.28,27.6,27.21,27.57,820017.0,27.1173,27.4354,27.0477,27.4056,820017.0
2025-01-02 14:30:00,27.57,27.7,27.29,27.31,827826.0,27.4056,27.5348,27.1272,27.1471,827826.0
2025-01-02 15:00:00,27.31,27.86,27.31,27.83,855586.0,27.1471,27.6938,27.1471,27.664,855586.0
2025-01-02 15:30:00,27.84,27.97,27.6,27.71,979940.0,27.674,27.8032,27.4354,27.5447,979940.0
2025-01-03 09:30:00,28.35,28.87,28.17,28.82,1755257.0,28.1809,28.6978,28.002,28.6481,1755257.0
2025-01-03 10:00:00,28.82,28.98,28.22,28.55,1617675.0,28.6481,28.8072,28.0517,28.3797,1617675.0
2025-01-03 10:30:00,28.54,28.98,28.42,28.92,1458027.0,28.3698,28.8072,28.2505,28.7475,1458027.0
2025-01-03 11:00:00,28.93,29.09,28.83,29.09,1472889.0,28.7575,28.9165,28.6581,28.9165,1472889.0
2025-01-03 11:30:00,29.09,29.48,29.02,29.34,806599.0,28.9165,29.3042,28.8469,29.165,806599.0
2025-01-03 12:00:00,29.35,29.49,29.24,29.24,660488.0,29.175,29.3141,29.0656,29.0656,660488.0
2025-01-03 12:30:00,29.25,29.36,29.22,29.35,642615.0,29.0756,29.1849,29.0457,29.175,642615.0
2025-01-03 13:00:00,29.35,29.66,29.25,29.65,489753.0,29.175,29.4831,29.0756,29.4732,489753.0
2025-01-03 13:30:00,29.64,29.91,29.62,29.87,888547.0,29.4632,29.7316,29.4434,29.6919,888547.0
2025-01-03 14:00:00,29.86,30.05,29.8,29.96,901802.0,29.6819,29.8708,29.6223,29.7813,901802.0
2025-01-03 14:30:00,29.96,30.11,29.9,29.97,559437.0,29.7813,29.9304,29.7217,29.7913,559437.0
2025-01-03 15:00:00,29.96,30.02,29.84,30.02,653938.0,29.7813,29.841,29.662,29.841,653938.0
2025-01-03 15:30:00,30.02,30.02,29.66,29.88,2194079.0,29.841,29.841,29.4831,29.7018,2194079.0
2025-01-06 09:30:00,31.85,33.39,31.83,33.39,5377932.0,31.6601,33.1909,31.6402,33.1909,5377932.0
2025-01-06 10:00:00,33.39,33.62,33.13,33.62,2435068.0,33.1909,33.4195,32.9324,33.4195,2435068.0
2025-01-06 10:30:00,33.62,33.62,33.08,33.14,1506906.0,33.4195,33.4195,32.8827,32.9424,1506906.0
2025-01-06 11:00:00,33.15,33.51,33.14,33.47,1118300.0,32.9523,33.3102,32.9424,33.2704,1118300.0
2025-01-06 11:30:00,33.46,33.52,33.35,33.45,936046.0,33.2605,33.3201,33.1511,33.2505,936046.0
2025-01-06 12:00:00,33.44,33.55,33.29,33.53,836500.0,33.2406,33.3499,33.0915,33.33,836500.0
2025-01-06 12:30:00,33.53,33.53,33.07,33.4,801925.0,33.33,33.33,32.8728,33.2008,801925.0
2025-01-06 13:00:00,33.39,33.41,33.08,33.39,748733.0,33.1909,33.2107,32.8827,33.1909,748733.0
2025-01-06 13:30:00,33.39,33.4,32.75,32.76,980520.0,33.1909,33.2008,32.5547,32.5646,980520.0
2025-01-06 14:00:00,32.77,32.9,32.57,32.7,815066.0,32.5746,32.7038,32.3758,32.505,815066.0
2025-01-06 14:30:00,32.7,32.78,32.32,32.34,678896.0,32.505,32.5845,32.1272,32.1471,678896.0
2025-01-06 15:00:00,32.31,32.7,32.24,32.7,874405.0,32.1173,32.505,32.0477,32.505,874405.0
2025-01-06 15:30:00,32.7,32.81,32.42,32.53,1734514.0,32.505,32.6143,32.2267,32.336,1734514.0
2025-01-07 09:30:00,33.68,33.72,32.78,32.89,2116632.0,33.4791,33.5189,32.5845,32.6938,2116632.0
2025-01-07 10:00:00,32.84,32.84,31.83,32.55,2720736.0,32.6441,32.6441,31.6402,32.3559,2720736.0
2025-01-07 10:30:00,32.55,32.75,31.35,32.7,2513801.0,32.3559,32.5547,31.163,32.505,2513801.0
2025-01-07 11:00:00,32.7,32.99,32.41,32.91,1342193.0,32.505,32.7933,32.2167,32.7137,1342193.0
2025-01-07 11:30:00,32.9,32.92,32.03,32.09,955472.0,32.7038,32.7237,31.839,31.8986,955472.0
2025-01-07 12:00:00,32.11,32.26,31.76,31.87,690317.0,31.9185,32.0676,31.5706,31.6799,690317.0
2025-01-07 12:30:00,31.86,32.07,31.71,32.01,540379.0,31.67,31.8787,31.5209,31.8191,540379.0
2025-01-07 13:00:00,32.01,32.53,31.95,32.48,432955.0,31.8191,32.336,31.7595,32.2863,432955.0
2025-01-07 13:30:00,32.44,32.44,31.95,31.99,379309.0,32.2465,32.2465,31.7595,31.7992,379309.0
2025-01-07 14:00:00,32.0,32.24,31.93,32.15,239260.0,31.8092,32.0477,31.7396,31.9583,239260.0
2025-01-07 14:30:00,32.12,32.15,31.86,31.88,283992.0,31.9284,31.9583,31.67,31.6899,283992.0
2025-01-07 15:00:00,31.88,31.9,30.97,30.97,944995.0,31.6899,31.7098,30.7853,30.7853,944995.0
2025-01-07 15:30:00,30.98,31.47,30.61,31.13,1723331.0,30.7952,31.2823,30.4274,30.9443,1723331.0
2025-01-08 09:30:00,30.8,31.0,29.63,30.32,2364395.0,30.6163,30.8151,29.4533,30.1392,2364395.0
2025-01-08 10:00:00,30.3,30.67,29.41,29.88,2248455.0,30.1193,30.4871,29.2346,29.7018,2248455.0
2025-01-08 10:30:00,29.87,30.43,29.79,30.29,856537.0,29.6919,30.2485,29.6123,30.1094,856537.0
2025-01-08 11:00:00,30.3,30.39,29.77,30.17,570546.0,30.1193,30.2088,29.5925,29.9901,570546.0
2025-01-08 11:30:00,30.2,30.59,30.19,30.4,607696.0,30.0199,30.4076,30.01,30.2187,607696.0
2025-01-08 12:00:00,30.4,30.4,29.25,29.3,929186.0,30.2187,30.2187,29.0756,29.1253,929186.0
2025-01-08 12:30:00,29.32,29.79,29.18,29.7,719093.0,29.1451,29.6123,29.006,29.5229,719093.0
2025-01-08 13:00:00,29.69,30.35,29.67,30.24,751129.0,29.5129,30.169,29.4931,30.0597,751129.0
2025-01-08 13:30:00,30.21,30.32,29.69,29.87,563424.0,30.0298,30.1392,29.5129,29.6919,563424.0
2025-01-08 14:00:00,29.87,30.27,29.58,30.22,837191.0,29.6919,30.0895,29.4036,30.0398,837191.0
2025-01-08 14:30:00,30.22,30.22,29.82,29.97,637701.0,30.0398,30.0398,29.6422,29.7913,637701.0
2025-01-08 15:00:00,29.97,30.11,29.73,29.96,540422.0,29.7913,29.9304,29.5527,29.7813,540422.0
2025-01-08 15:30:00,29.97,30.22,29.83,30.2,1203629.0,29.7913,30.0398,29.6521,30.0199,1203629.0
2025-01-10 09:30:00,29.07,29.07,27.85,28.26,3438600.0,28.8966,28.8966,27.6839,28.0915,3438600.0
2025-01-10 10:00:00,28.24,28.45,27.46,28.4,2721320.0,28.0716,28.2803,27.2962,28.2306,2721320.0
2025-01-10 10:30:00,28.4,28.87,28.09,28.11,1459240.0,28.2306,28.6978,27.9225,27.9424,1459240.0
2025-01-10 11:00:00,28.12,28.17,27.71,27.81,1304250.0,27.9523,28.002,27.5447,27.6441,1304250.0
2025-01-10 11:30:00,27.8,27.98,27.49,27.49,1541605.0,27.6342,27.8131,27.3261,27.3261,1541605.0
2025-01-10 12:00:00,27.5,27.77,27.45,27.76,1042414.0,27.336,27.6044,27.2863,27.5944,1042414.0
2025-01-10 12:30:00,27.76,27.95,27.7,27.93,780700.0,27.5944,27.7833,27.5348,27.7634,780700.0
2025-01-10 13:00:00,27.93,28.44,27.73,28.31,833657.0,27.7634,28.2704,27.5646,28.1412,833657.0
2025-01-10 13:30:00,28.33,28.68,28.24,28.66,894482.0,28.161,28.509,28.0716,28.4891,894482.0
2025-01-10 14:00:00,28.66,28.66,28.03,28.34,630540.0,28.4891,28.4891,27.8628,28.171,630540.0
2025-01-10 14:30:00,28.34,28.44,28.2,28.36,554129.0,28.171,28.2704,28.0318,28.1909,554129.0
2025-01-10 15:00:00,28.35,28.48,27.91,27.95,836203.0,28.1809,28.3102,27.7435,27.7833,836203.0
2025-01-10 15:30:00,27.92,28.16,27.82,28.0,1364327.0,27.7535,27.9921,27.6541,27.833,1364327.0
2025-01-13 09:30:00,26.44,27.28,26.25,27.14,3166318.0,26.2823,27.1173,26.0934,26.9781,3166318.0
2025-01-13 10:00:00,27.12,27.57,26.58,26.59,1900294.0,26.9583,27.4056,26.4215,26.4314,1900294.0
2025-01-13 10:30:00,26.6,27.53,26.6,26.98,1308035.0,26.4414,27.3658,26.4414,26.8191,1308035.0
2025-01-13 11:00:00,27.01,27.09,26.82,26.9,1311804.0,26.8489,26.9284,26.6601,26.7396,1311804.0
2025-01-13 11:30:00,26.89,27.21,26.81,26.83,696675.0,26.7296,27.0477,26.6501,26.67,696675.0
2025-01-13 12:00:00,26.83,27.36,26.75,27.28,635970.0,26.67,27.1968,26.5905,27.1173,635970.0
2025-01-13 12:30:00,27.29,27.48,27.2,27.45,375085.0,27.1272,27.3161,27.0378,27.2863,375085.0
2025-01-13 13:00:00,27.44,27.51,27.26,27.42,356750.0,27.2764,27.3459,27.0974,27.2565,356750.0
2025-01-13 13:30:00,27.42,27.54,27.29,27.4,583765.0,27.2565,27.3758,27.1272,27.2366,583765.0
2025-01-13 14:00:00,27.39,27.53,27.22,27.52,355780.0,27.2267,27.3658,27.0577,27.3559,355780.0
2025-01-13 14:30:00,27.49,27.67,27.39,27.58,405524.0,27.3261,27.505,27.2267,27.4155,405524.0
2025-01-13 15:00:00,27.6,27.68,27.42,27.49,531440.0,27.4354,27.5149,27.2565,27.3261,531440.0
2025-01-13 15:30:00,27.5,27.86,27.46,27.75,1155416.0,27.336,27.6938,27.2962,27.5845,1155416.0
2025-01-14 09:30:00,28.5,28.95,27.74,27.8,3140458.0,28.33,28.7773,27.5746,27.6342,3140458.0
2025-01-14 10:00:00,27.81,28.57,27.79,28.15,1855054.0,27.6441,28.3996,27.6243,27.9821,1855054.0
2025-01-14 10:30:00,28.16,28.32,27.77,27.77,1427542.0,27.9921,28.1511,27.6044,27.6044,1427542.0
2025-01-14 11:00:00,27.77,27.84,27.45,27.62,1676492.0,27.6044,27.674,27.2863,27.4553,1676492.0
2025-01-14 11:30:00,27.61,27.73,27.28,27.29,1146454.0,27.4453,27.5646,27.1173,27.1272,1146454.0
2025-01-14 12:00:00,27.28,27.54,27.19,27.45,874784.0,27.1173,27.3758,27.0278,27.2863,874784.0
2025-01-14 12:30:00,27.44,27.65,27.2,27.62,841326.0,27.2764,27.4851,27.0378,27.4553,841326.0
2025-01-14 13:00:00,27.6,27.94,27.55,27.9,605792.0,27.4354,27.7734,27.3857,27.7336,605792.0
2025-01-14 13:30:00,27.91,28.23,27.83,28.2,770401.0,27.7435,28.0616,27.664,28.0318,770401.0
2025-01-14 14:00:00,28.19,28.32,28.1,28.19,710830.0,28.0219,28.1511,27.9324,28.0219,710830.0
2025-01-14 14:30:00,28.19,28.26,27.65,27.7,693947.0,28.0219,28.0915,27.4851,27.5348,693947.0
2025-01-14 15:00:00,27.67,27.73,27.33,27.71,1163246.0,27.505,27.5646,27.167,27.5447,1163246.0
2025-01-14 15:30:00,27.71,28.23,27.53,28.23,2004884.0,27.5447,28.0616,27.3658,28.0616,2004884.0
2025-01-15 09:30:00,29.65,30.17,29.3,29.93,3120698.0,29.4732,29.9901,29.1253,29.7515,3120698.0
2025-01-15 10:00:00,29.94,30.45,29.94,30.32,1546711.0,29.7614,30.2684,29.7614,30.1392,1546711.0
2025-01-15 10:30:00,30.32,30.4,29.95,30.02,1394988.0,30.1392,30.2187,29.7714,29.841,1394988.0
2025-01-15 11:00:00,30.04,30.32,29.86,29.94,1198023.0,29.8608,30.1392,29.6819,29.7614,1198023.0
2025-01-15 11:30:00,29.94,29.94,29.47,29.61,1326311.0,29.7614,29.7614,29.2942,29.4334,1326311.0
2025-01-15 12:00:00,29.6,29.79,29.55,29.79,918020.0,29.4235,29.6123,29.3738,29.6123,918020.0
2025-01-15 12:30:00,29.79,30.0,29.79,29.88,579572.0,29.6123,29.8211,29.6123,29.7018,579572.0
2025-01-15 13:00:00,29.88,30.18,29.88,30.15,514244.0,29.7018,30.0,29.7018,29.9702,514244.0
2025-01-15 13:30:00,30.15,30.19,30.03,30.05,520972.0,29.9702,30.01,29.8509,29.8708,520972.0
2025-01-15 14:00:00,30.05,30.19,30.02,30.19,385096.0,29.8708,30.01,29.841,30.01,385096.0
2025-01-15 14:30:00,30.2,30.26,30.07,30.13,473849.0,30.0199,30.0795,29.8907,29.9503,473849.0
2025-01-15 15:00:00,30.12,30.34,30.07,30.3,630517.0,29.9404,30.1591,29.8907,30.1193,630517.0
2025-01-15 15:30:00,30.29,30.33,29.92,29.94,1429397.0,30.1094,30.1491,29.7416,29.7614,1429397.0
2025-01-16 09:30:00,31.5,31.69,30.28,30.38,2965630.0,31.3121,31.501,30.0994,30.1988,2965630.0
2025-01-16 10:00:00,30.38,31.04,30.2,30.72,2609778.0,30.1988,30.8549,30.0199,30.5368,2609778.0
2025-01-16 10:30:00,30.72,31.26,30.65,31.23,1477140.0,30.5368,31.0736,30.4672,31.0437,1477140.0
2025-01-16 11:00:00,31.23,31.67,31.18,31.32,1529311.0,31.0437,31.4811,30.994,31.1332,1529311.0
2025-01-16 11:30:00,31.32,31.52,30.79,31.49,968018.0,31.1332,31.332,30.6064,31.3022,968018.0
2025-01-16 12:00:00,31.49,31.72,31.35,31.65,1210923.0,31.3022,31.5308,31.163,31.4612,1210923.0
2025-01-16 12:30:00,31.64,31.64,31.2,31.32,569817.0,31.4513,31.4513,31.0139,31.1332,569817.0
2025-01-16 13:00:00,31.31,31.45,31.11,31.11,519356.0,31.1233,31.2624,30.9245,30.9245,519356.0
2025-01-16 13:30:00,31.1,31.18,30.63,30.82,811673.0,30.9145,30.994,30.4473,30.6362,811673.0
2025-01-16 14:00:00,30.82,31.11,30.76,31.01,560620.0,30.6362,30.9245,30.5766,30.8251,560620.0
2025-01-16 14:30:00,31.01,31.04,30.84,31.0,319928.0,30.8251,30.8549,30.6561,30.8151,319928.0
2025-01-16 15:00:00,30.99,31.14,30.65,30.69,700735.0,30.8052,30.9543,30.4672,30.507,700735.0
2025-01-16 15:30:00,30.68,30.78,30.0,30.02,1664518.0,30.497,30.5964,29.8211,29.841,1664518.0
2025-01-17 09:30:00,32.0,32.12,31.49,31.65,3167849.0,31.8092,31.9284,31.3022,31.4612,3167849.0
2025-01-17 10:00:00,31.64,32.05,31.59,31.85,1541524.0,31.4513,31.8589,31.4016,31.6601,1541524.0
2025-01-17 10:30:00,31.86,32.2,31.81,32.19,1270698.0,31.67,32.008,31.6203,31.998,1270698.0
2025-01-17 11:00:00,32.19,32.27,31.93,32.23,856964.0,31.998,32.0775,31.7396,32.0378,856964.0
2025-01-17 11:30:00,32.24,32.29,32.06,32.07,676401.0,32.0477,32.0974,31.8688,31.8787,676401.0
2025-01-17 12:00:00,32.07,32.3,32.01,32.3,566977.0,31.8787,32.1074,31.8191,32.1074,566977.0
2025-01-17 12:30:00,32.3,32.36,32.21,32.26,463318.0,32.1074,32.167,32.0179,32.0676,463318.0
2025-01-17 13:00:00,32.26,32.4,32.17,32.33,591047.0,32.0676,32.2068,31.9781,32.1372,591047.0
2025-01-17 13:30:00,32.33,32.42,32.27,32.34,447735.0,32.1372,32.2267,32.0775,32.1471,447735.0
2025-01-17 14:00:00,32.33,32.49,32.27,32.47,443741.0,32.1372,32.2962,32.0775,32.2764,443741.0
2025-01-17 14:30:00,32.46,32.53,32.23,32.33,626673.0,32.2664,32.336,32.0378,32.1372,626673.0
2025-01-17 15:00:00,32.32,32.49,32.09,32.48,707556.0,32.1272,32.2962,31.8986,32.2863,707556.0
2025-01-17 15:30:00,32.48,32.7,32.47,32.51,2188118.0,32.2863,32.505,32.2764,32.3161,2188118.0
2025-01-21 09:30:00,33.27,33.44,32.57,33.09,2459280.0,33.0716,33.2406,32.3758,32.8927,2459280.0
2025-01-21 10:00:00,33.08,33.32,32.51,33.3,1380918.0,32.8827,33.1213,32.3161,33.1014,1380918.0
2025-01-21 10:30:00,33.29,33.33,32.82,33.11,832902.0,33.0915,33.1312,32.6243,32.9125,832902.0
2025-01-21 11:00:00,33.11,33.4,32.89,33.38,879345.0,32.9125,33.2008,32.6938,33.1809,879345.0
2025-01-21 11:30:00,33.38,33.81,33.31,33.77,1134960.0,33.1809,33.6084,33.1113,33.5686,1134960.0
2025-01-21 12:00:00,33.77,34.15,33.71,34.11,1142588.0,33.5686,33.9463,33.509,33.9066,1142588.0
2025-01-21 12:30:00,34.11,34.35,33.94,34.33,760997.0,33.9066,34.1451,33.7376,34.1253,760997.0
2025-01-21 13:00:00,34.32,34.45,34.2,34.42,663330.0,34.1153,34.2445,33.996,34.2147,663330.0
2025-01-21 13:30:00,34.42,34.47,34.23,34.39,456278.0,34.2147,34.2644,34.0259,34.1849,456278.0
2025-01-21 14:00:00,34.38,34.53,34.19,34.38,576227.0,34.175,34.3241,33.9861,34.175,576227.0
2025-01-21 14:30:00,34.39,34.39,34.14,34.24,229205.0,34.1849,34.1849,33.9364,34.0358,229205.0
2025-01-21 15:00:00,34.24,34.35,34.15,34.33,339740.0,34.0358,34.1451,33.9463,34.1253,339740.0
2025-01-21 15:30:00,34.33,34.38,33.66,33.68,1213117.0,34.1253,34.175,33.4593,33.4791,1213117.0
2025-01-22 09:30:00,34.6,35.91,34.41,35.7,3373566.0,34.3937,35.6958,34.2048,35.4871,3373566.0
2025-01-22 10:00:00,35.7,35.93,35.23,35.41,1265509.0,35.4871,35.7157,35.0199,35.1988,1265509.0
2025-01-22 10:30:00,35.4,35.74,35.36,35.36,602014.0,35.1889,35.5269,35.1491,35.1491,602014.0
2025-01-22 11:00:00,35.36,35.92,35.3,35.91,849871.0,35.1491,35.7058,35.0895,35.6958,849871.0
2025-01-22 11:30:00,35.91,36.09,35.84,36.06,1158822.0,35.6958,35.8748,35.6263,35.8449,1158822.0
2025-01-22 12:00:00,36.07,36.15,35.83,35.86,593847.0,35.8549,35.9344,35.6163,35.6461,593847.0
2025-01-22 12:30:00,35.86,35.92,35.61,35.63,481693.0,35.6461,35.7058,35.3976,35.4175,481693.0
2025-01-22 13:00:00,35.62,35.84,35.56,35.64,664428.0,35.4076,35.6263,35.3479,35.4274,664428.0
2025-01-22 13:30:00,35.65,36.02,35.65,35.91,462520.0,35.4374,35.8052,35.4374,35.6958,462520.0
2025-01-22 14:00:00,35.91,35.92,35.54,35.55,334006.0,35.6958,35.7058,35.328,35.338,334006.0
2025-01-22 14:30:00,35.54,35.58,35.44,35.54,348741.0,35.328,35.3678,35.2286,35.328,348741.0
2025-01-22 15:00:00,35.53,35.53,35.27,35.33,554914.0,35.3181,35.3181,35.0597,35.1193,554914.0
2025-01-22 15:30:00,35.32,35.44,35.08,35.09,1315290.0,35.1094,35.2286,34.8708,34.8807,1315290.0
2025-01-23 09:30:00,33.36,33.48,33.01,33.48,2270646.0,33.161,33.2803,32.8131,33.2803,2270646.0
2025-01-23 10:00:00,33.49,33.69,33.27,33.52,777732.0,33.2903,33.4891,33.0716,33.3201,777732.0
2025-01-23 10:30:00,33.51,33.88,33.41,33.8,658401.0,33.3102,33.6779,33.2107,33.5984,658401.0
2025-01-23 11:00:00,33.81,34.01,33.67,33.93,967163.0,33.6084,33.8072,33.4692,33.7276,967163.0
2025-01-23 11:30:00,33.93,34.23,33.84,34.22,634230.0,33.7276,34.0259,33.6382,34.0159,634230.0
2025-01-23 12:00:00,34.2,34.37,34.1,34.25,359558.0,33.996,34.165,33.8966,34.0457,359558.0
2025-01-23 12:30:00,34.26,34.31,34.03,34.05,475005.0,34.0557,34.1054,33.8271,33.8469,475005.0
2025-01-23 13:00:00,34.08,34.34,34.06,34.22,208711.0,33.8768,34.1352,33.8569,34.0159,208711.0
2025-01-23 13:30:00,34.24,34.4,34.23,34.31,270006.0,34.0358,34.1948,34.0259,34.1054,270006.0
2025-01-23 14:00:00,34.31,34.35,34.17,34.26,272725.0,34.1054,34.1451,33.9662,34.0557,272725.0
2025-01-23 14:30:00,34.26,34.34,34.2,34.2,228342.0,34.0557,34.1352,33.996,33.996,228342.0
2025-01-23 15:00:00,34.19,34.47,34.16,34.31,326339.0,33.9861,34.2644,33.9563,34.1054,326339.0
2025-01-23 15:30:00,34.28,34.9,34.27,34.87,804081.0,34.0756,34.6919,34.0656,34.662,804081.0
2025-01-24 09:30:00,34.94,34.94,33.65,34.19,2023621.0,34.7316,34.7316,33.4493,33.9861,2023621.0
2025-01-24 10:00:00,34.2,34.25,33.76,33.88,1195531.0,33.996,34.0457,33.5587,33.6779,1195531.0
2025-01-24 10:30:00,33.88,33.95,33.58,33.6,995428.0,33.6779,33.7475,33.3797,33.3996,995428.0
2025-01-24 11:00:00,33.6,33.86,33.48,33.79,741925.0,33.3996,33.6581,33.2803,33.5885,741925.0
2025-01-24 11:30:00,33.77,33.84,33.54,33.57,594949.0,33.5686,33.6382,33.34,33.3698,594949.0
2025-01-24 12:00:00,33.56,33.7,33.46,33.51,496947.0,33.3599,33.499,33.2605,33.3102,496947.0
2025-01-24 12:30:00,33.51,33.6,32.8,32.88,857953.0,33.3102,33.3996,32.6044,32.6839,857953.0
2025-01-24 13:00:00,32.87,33.01,32.7,32.86,782166.0,32.674,32.8131,32.505,32.664,782166.0
2025-01-24 13:30:00,32.87,32.96,32.44,32.44,727762.0,32.674,32.7634,32.2465,32.2465,727762.0
2025-01-24 14:00:00,32.43,32.55,32.32,32.46,532607.0,32.2366,32.3559,32.1272,32.2664,532607.0
2025-01-24 14:30:00,32.47,32.79,32.47,32.63,504092.0,32.2764,32.5944,32.2764,32.4354,504092.0
2025-01-24 15:00:00,32.62,32.81,32.56,32.58,774199.0,32.4255,32.6143,32.3658,32.3857,774199.0
2025-01-24 15:30:00,32.59,32.87,32.51,32.73,1580651.0,32.3956,32.674,32.3161,32.5348,1580651.0
2025-01-27 09:30:00,27.66,28.07,27.06,27.81,6715643.0,27.495,27.9026,26.8986,27.6441,6715643.0
2025-01-27 10:00:00,27.8,27.84,26.83,27.39,4129296.0,27.6342,27.674,26.67,27.2267,4129296.0
2025-01-27 10:30:00,27.39,27.64,26.62,26.64,3066539.0,27.2267,27.4752,26.4612,26.4811,3066539.0
2025-01-27 11:00:00,26.64,26.73,25.7,25.79,5153419.0,26.4811,26.5706,25.5467,25.6362,5153419.0
2025-01-27 11:30:00,25.78,26.02,25.34,25.58,2908134.0,25.6263,25.8648,25.1889,25.4274,2908134.0
2025-01-27 12:00:00,25.6,25.98,25.25,25.41,2386726.0,25.4473,25.8251,25.0994,25.2585,2386726.0
2025-01-27 12:30:00,25.41,25.66,24.37,24.38,3015824.0,25.2585,25.507,24.2247,24.2346,3015824.0
2025-01-27 13:00:00,24.39,24.69,24.13,24.18,1380700.0,24.2445,24.5428,23.9861,24.0358,1380700.0
2025-01-27 13:30:00,24.17,24.57,23.92,23.94,1654069.0,24.0259,24.4235,23.7773,23.7972,1654069.0
2025-01-27 14:00:00,23.94,24.42,23.94,24.42,889031.0,23.7972,24.2744,23.7972,24.2744,889031.0
2025-01-27 14:30:00,24.42,24.56,23.85,24.11,1484426.0,24.2744,24.4135,23.7078,23.9662,1484426.0
2025-01-27 15:00:00,24.11,24.96,24.11,24.57,1175138.0,23.9662,24.8111,23.9662,24.4235,1175138.0
2025-01-27 15:30:00,24.58,25.18,24.58,25.06,2126900.0,24.4334,25.0298,24.4334,24.9105,2126900.0
2025-01-28 09:30:00,25.44,25.6,23.75,24.49,6363903.0,25.2883,25.4473,23.6084,24.3439,6363903.0
2025-01-28 10:00:00,24.49,25.21,24.48,25.16,2571198.0,24.3439,25.0597,24.334,25.01,2571198.0
2025-01-28 10:30:00,25.15,25.15,24.27,24.52,1723878.0,25.0,25.0,24.1253,24.3738,1723878.0
2025-01-28 11:00:00,24.53,24.67,24.14,24.21,1012210.0,24.3837,24.5229,23.996,24.0656,1012210.0
2025-01-28 11:30:00,24.21,24.41,24.06,24.41,986231.0,24.0656,24.2644,23.9165,24.2644,986231.0
2025-01-28 12:00:00,24.4,25.12,24.39,24.95,1326678.0,24.2545,24.9702,24.2445,24.8012,1326678.0
2025-01-28 12:30:00,24.96,25.06,24.83,24.87,716139.0,24.8111,24.9105,24.6819,24.7217,716139.0
2025-01-28 13:00:00,24.88,25.14,24.86,24.98,712343.0,24.7316,24.9901,24.7117,24.831,712343.0
2025-01-28 13:30:00,24.98,25.09,24.82,25.03,543569.0,24.831,24.9404,24.672,24.8807,543569.0
2025-01-28 14:00:00,25.03,25.2,24.96,25.13,445419.0,24.8807,25.0497,24.8111,24.9801,445419.0
2025-01-28 14:30:00,25.13,25.77,25.13,25.68,1148263.0,24.9801,25.6163,24.9801,25.5268,1148263.0
2025-01-28 15:00:00,25.69,25.77,25.51,25.75,1207945.0,25.5368,25.6163,25.3579,25.5964,1207945.0
2025-01-28 15:30:00,25.75,25.8,25.3,25.36,1376938.0,25.5964,25.6461,25.1491,25.2088,1376938.0
2025-01-29 09:30:00,26.11,26.18,25.38,25.96,3162745.0,25.9543,26.0239,25.2286,25.8052,3162745.0
2025-01-29 10:00:00,25.96,26.29,25.53,25.68,1731905.0,25.8052,26.1332,25.3777,25.5268,1731905.0
2025-01-29 10:30:00,25.7,25.77,25.24,25.48,1448256.0,25.5467,25.6163,25.0895,25.328,1448256.0
2025-01-29 11:00:00,25.48,25.59,25.27,25.27,939210.0,25.328,25.4374,25.1193,25.1193,939210.0
2025-01-29 11:30:00,25.27,25.39,25.13,25.27,763506.0,25.1193,25.2386,24.9801,25.1193,763506.0
2025-01-29 12:00:00,25.27,25.69,25.27,25.55,857670.0,25.1193,25.5368,25.1193,25.3976,857670.0
2025-01-29 12:30:00,25.56,25.69,25.53,25.56,390469.0,25.4076,25.5368,25.3777,25.4076,390469.0
2025-01-29 13:00:00,25.57,25.6,24.86,25.44,2211913.0,25.4175,25.4473,24.7117,25.2883,2211913.0
2025-01-29 13:30:00,25.43,25.58,25.28,25.3,599053.0,25.2783,25.4274,25.1292,25.1491,599053.0
2025-01-29 14:00:00,25.3,25.34,24.9,25.05,1561265.0,25.1491,25.1889,24.7515,24.9006,1561265.0
2025-01-29 14:30:00,25.04,25.86,25.02,25.6,2623585.0,24.8907,25.7058,24.8708,25.4473,2623585.0
2025-01-29 15:00:00,25.59,25.78,25.24,25.75,1723302.0,25.4374,25.6263,25.0895,25.5964,1723302.0
2025-01-29 15:30:00,25.76,25.82,25.36,25.66,2248814.0,25.6064,25.666,25.2088,25.507,2248814.0
2025-01-30 09:30:00,26.58,26.93,26.22,26.58,3490345.0,26.4215,26.7694,26.0636,26.4215,3490345.0
2025-01-30 10:00:00,26.58,26.79,26.29,26.32,2044982.0,26.4215,26.6302,26.1332,26.163,2044982.0
2025-01-30 10:30:00,26.32,26.76,26.15,26.27,1855121.0,26.163,26.6004,25.994,26.1133,1855121.0
2025-01-30 11:00:00,26.26,26.81,26.17,26.8,1588150.0,26.1034,26.6501,26.0139,26.6402,1588150.0
2025-01-30 11:30:00,26.81,27.21,26.69,27.1,1590136.0,26.6501,27.0477,26.5308,26.9384,1590136.0
2025-01-30 12:00:00,27.1,27.1,26.71,26.77,899688.0,26.9384,26.9384,26.5507,26.6103,899688.0
2025-01-30 12:30:00,26.77,26.93,26.66,26.89,709185.0,26.6103,26.7694,26.501,26.7296,709185.0
2025-01-30 13:00:00,26.89,26.91,26.69,26.79,559118.0,26.7296,26.7495,26.5308,26.6302,559118.0
2025-01-30 13:30:00,26.8,27.11,26.76,27.07,549726.0,26.6402,26.9483,26.6004,26.9086,549726.0
2025-01-30 14:00:00,27.07,27.25,27.01,27.2,758991.0,26.9086,27.0875,26.8489,27.0378,758991.0
2025-01-30 14:30:00,27.21,27.37,27.12,27.32,683174.0,27.0477,27.2068,26.9583,27.1571,683174.0
2025-01-30 15:00:00,27.31,27.66,27.31,27.59,1039907.0,27.1471,27.495,27.1471,27.4255,1039907.0
2025-01-30 15:30:00,27.58,27.58,26.67,27.22,2992935.0,27.4155,27.4155,26.5109,27.0577,2992935.0
2025-01-31 09:30:00,27.63,28.18,27.33,28.17,3141862.0,27.4652,28.0119,27.167,28.002,3141862.0
2025-01-31 10:00:00,28.17,28.72,28.15,28.71,1983911.0,28.002,28.5487,27.9821,28.5388,1983911.0
2025-01-31 10:30:00,28.7,29.15,28.61,28.97,2178691.0,28.5288,28.9762,28.4394,28.7972,2178691.0
2025-01-31 11:00:00,28.98,29.25,28.92,28.96,1280320.0,28.8072,29.0756,28.7475,28.7873,1280320.0
2025-01-31 11:30:00,28.96,29.05,28.6,28.82,1022732.0,28.7873,28.8768,28.4294,28.6481,1022732.0
2025-01-31 12:00:00,28.82,29.0,28.68,28.98,827007.0,28.6481,28.827,28.509,28.8072,827007.0
2025-01-31 12:30:00,28.99,29.09,28.93,29.02,505329.0,28.8171,28.9165,28.7575,28.8469,505329.0
2025-01-31 13:00:00,29.02,29.09,28.29,28.3,1090132.0,28.8469,28.9165,28.1213,28.1312,1090132.0
2025-01-31 13:30:00,28.28,28.39,27.78,27.97,1847653.0,28.1113,28.2207,27.6143,27.8032,1847653.0
2025-01-31 14:00:00,27.97,28.11,27.54,27.84,1440219.0,27.8032,27.9424,27.3758,27.674,1440219.0
2025-01-31 14:30:00,27.84,27.95,27.11,27.57,1742896.0,27.674,27.7833,26.9483,27.4056,1742896.0
2025-01-31 15:00:00,27.55,27.55,26.71,26.79,2041405.0,27.3857,27.3857,26.5507,26.6302,2041405.0
2025-01-31 15:30:00,26.79,27.3,26.75,26.96,2675078.0,26.6302,27.1372,26.5905,26.7992,2675078.0
2025-02-03 09:30:00,24.8,24.91,24.31,24.83,4242656.0,24.6521,24.7614,24.165,24.6819,4242656.0
2025-02-03 10:00:00,24.81,25.99,24.64,25.94,3695935.0,24.662,25.835,24.4931,25.7853,3695935.0
2025-02-03 10:30:00,25.93,26.48,25.78,26.18,2779154.0,25.7754,26.3221,25.6263,26.0239,2779154.0
2025-02-03 11:00:00,26.17,26.31,25.73,25.99,2060216.0,26.0139,26.1531,25.5766,25.835,2060216.0
2025-02-03 11:30:00,25.98,26.21,25.66,25.74,1151339.0,25.8251,26.0537,25.507,25.5865,1151339.0
2025-02-03 12:00:00,25.74,25.97,25.66,25.66,908176.0,25.5865,25.8151,25.507,25.507,908176.0
2025-02-03 12:30:00,25.65,25.82,25.44,25.66,1541273.0,25.497,25.666,25.2883,25.507,1541273.0
2025-02-03 13:00:00,25.66,25.82,25.51,25.65,814679.0,25.507,25.666,25.3579,25.497,814679.0
2025-02-03 13:30:00,25.65,26.04,25.63,26.02,775849.0,25.497,25.8847,25.4771,25.8648,775849.0
2025-02-03 14:00:00,26.01,26.34,26.0,26.13,554603.0,25.8549,26.1829,25.8449,25.9742,554603.0
2025-02-03 14:30:00,26.14,26.32,26.06,26.11,497386.0,25.9841,26.163,25.9046,25.9543,497386.0
2025-02-03 15:00:00,26.11,26.22,25.88,25.89,536053.0,25.9543,26.0636,25.7257,25.7356,536053.0
2025-02-03 15:30:00,25.89,25.96,25.5,25.5,1619320.0,25.7356,25.8052,25.3479,25.3479,1619320.0
2025-02-04 09:30:00,25.34,25.93,25.2,25.75,2227733.0,25.1889,25.7754,25.0497,25.5964,2227733.0
2025-02-04 10:00:00,25.78,26.59,25.76,26.39,1684193.0,25.6263,26.4314,25.6064,26.2326,1684193.0
2025-02-04 10:30:00,26.41,26.48,26.09,26.14,694576.0,26.2525,26.3221,25.9344,25.9841,694576.0
2025-02-04 11:00:00,26.15,26.42,26.14,26.42,414444.0,25.994,26.2624,25.9841,26.2624,414444.0
2025-02-04 11:30:00,26.42,26.53,26.3,26.33,385107.0,26.2624,26.3718,26.1432,26.173,385107.0
2025-02-04 12:00:00,26.34,26.35,25.82,25.84,780960.0,26.1829,26.1929,25.666,25.6859,780960.0
2025-02-04 12:30:00,25.84,26.09,25.84,26.09,493472.0,25.6859,25.9344,25.6859,25.9344,493472.0
2025-02-04 13:00:00,26.08,26.22,25.84,26.2,435827.0,25.9245,26.0636,25.6859,26.0437,435827.0
2025-02-04 13:30:00,26.18,26.28,26.17,26.19,188182.0,26.0239,26.1233,26.0139,26.0338,188182.0
2025-02-04 14:00:00,26.17,26.32,26.13,26.23,220975.0,26.0139,26.163,25.9742,26.0736,220975.0
2025-02-04 14:30:00,26.24,26.25,25.96,26.06,418852.0,26.0835,26.0934,25.8052,25.9046,418852.0
2025-02-04 15:00:00,26.05,26.15,25.98,26.04,331844.0,25.8946,25.994,25.8251,25.8847,331844.0
2025-02-04 15:30:00,26.02,26.27,26.01,26.27,871406.0,25.8648,26.1133,25.8549,26.1133,871406.0
2025-02-05 09:30:00,26.09,26.17,25.54,26.1,2014826.0,25.9344,26.0139,25.3877,25.9443,2014826.0
2025-02-05 10:00:00,26.11,26.45,25.91,26.45,1269444.0,25.9543,26.2923,25.7555,26.2923,1269444.0
2025-02-05 10:30:00,26.45,26.73,26.32,26.63,1232884.0,26.2923,26.5706,26.163,26.4712,1232884.0
2025-02-05 11:00:00,26.62,26.93,26.56,26.93,957389.0,26.4612,26.7694,26.4016,26.7694,957389.0
2025-02-05 11:30:00,26.93,27.42,26.87,27.4,1138564.0,26.7694,27.2565,26.7098,27.2366,1138564.0
2025-02-05 12:00:00,27.41,27.7,27.41,27.53,1058435.0,27.2465,27.5348,27.2465,27.3658,1058435.0
2025-02-05 12:30:00,27.53,27.59,27.37,27.47,532153.0,27.3658,27.4255,27.2068,27.3062,532153.0
2025-02-05 13:00:00,27.48,27.59,27.27,27.39,431998.0,27.3161,27.4255,27.1074,27.2267,431998.0
2025-02-05 13:30:00,27.39,27.59,27.33,27.55,440652.0,27.2267,27.4255,27.167,27.3857,440652.0
2025-02-05 14:00:00,27.55,27.65,27.5,27.5,476923.0,27.3857,27.4851,27.336,27.336,476923.0
2025-02-05 14:30:00,27.5,27.55,27.41,27.52,352417.0,27.336,27.3857,27.2465,27.3559,352417.0
2025-02-05 15:00:00,27.52,27.94,27.52,27.92,921780.0,27.3559,27.7734,27.3559,27.7535,921780.0
2025-02-05 15:30:00,27.93,27.93,27.42,27.76,1817191.0,27.7634,27.7634,27.2565,27.5944,1817191.0
2025-02-06 09:30:00,27.12,27.55,26.73,27.22,2063309.0,26.9583,27.3857,26.5706,27.0577,2063309.0
2025-02-06 10:00:00,27.22,27.8,27.08,27.21,1095991.0,27.0577,27.6342,26.9185,27.0477,1095991.0
2025-02-06 10:30:00,27.22,27.38,26.89,27.09,985807.0,27.0577,27.2167,26.7296,26.9284,985807.0
2025-02-06 11:00:00,27.1,27.32,26.95,27.16,539196.0,26.9384,27.1571,26.7893,26.998,539196.0
2025-02-06 11:30:00,27.16,27.19,26.97,27.02,455411.0,26.998,27.0278,26.8092,26.8589,455411.0
2025-02-06 12:00:00,27.03,27.15,26.92,27.04,497934.0,26.8688,26.9881,26.7595,26.8787,497934.0
2025-02-06 12:30:00,27.04,27.39,27.0,27.3,403503.0,26.8787,27.2267,26.839,27.1372,403503.0
2025-02-06 13:00:00,27.33,27.53,27.26,27.45,528122.0,27.167,27.3658,27.0974,27.2863,528122.0
2025-02-06 13:30:00,27.44,27.48,27.23,27.34,262841.0,27.2764,27.3161,27.0676,27.1769,262841.0
2025-02-06 14:00:00,27.33,27.34,27.02,27.07,282384.0,27.167,27.1769,26.8589,26.9086,282384.0
2025-02-06 14:30:00,27.09,27.09,26.77,26.9,665023.0,26.9284,26.9284,26.6103,26.7396,665023.0
2025-02-06 15:00:00,26.89,27.16,26.85,27.12,308776.0,26.7296,26.998,26.6899,26.9583,308776.0
2025-02-06 15:30:00,27.13,27.67,27.13,27.65,1443067.0,26.9682,27.505,26.9682,27.4851,1443067.0
2025-02-07 09:30:00,27.8,28.28,27.26,27.32,2359060.0,27.6342,28.1113,27.0974,27.1571,2359060.0
2025-02-07 10:00:00,27.31,27.31,26.45,26.92,2863735.0,27.1471,27.1471,26.2923,26.7595,2863735.0
2025-02-07 10:30:00,26.91,27.13,26.27,26.67,1756796.0,26.7495,26.9682,26.1133,26.5109,1756796.0
2025-02-07 11:00:00,26.68,26.73,26.15,26.27,1542489.0,26.5209,26.5706,25.994,26.1133,1542489.0
2025-02-07 11:30:00,26.28,26.41,25.92,25.94,1943282.0,26.1233,26.2525,25.7654,25.7853,1943282.0
2025-02-07 12:00:00,25.94,26.23,25.8,26.06,1774074.0,25.7853,26.0736,25.6461,25.9046,1774074.0
2025-02-07 12:30:00,26.04,26.28,25.95,26.25,650160.0,25.8847,26.1233,25.7952,26.0934,650160.0
2025-02-07 13:00:00,26.24,26.64,26.22,26.5,878960.0,26.0835,26.4811,26.0636,26.342,878960.0
2025-02-07 13:30:00,26.49,26.6,26.16,26.17,620225.0,26.332,26.4414,26.004,26.0139,620225.0
2025-02-07 14:00:00,26.17,26.25,25.99,26.03,632885.0,26.0139,26.0934,25.835,25.8748,632885.0
2025-02-07 14:30:00,26.02,26.3,25.98,26.22,760992.0,25.8648,26.1432,25.8251,26.0636,760992.0
2025-02-07 15:00:00,26.21,26.21,25.93,26.04,718099.0,26.0537,26.0537,25.7754,25.8847,718099.0
2025-02-07 15:30:00,26.03,26.43,26.03,26.34,1409983.0,25.8748,26.2724,25.8748,26.1829,1409983.0
2025-02-10 09:30:00,26.92,27.46,26.91,27.34,2661981.0,26.7595,27.2962,26.7495,27.1769,2661981.0
2025-02-10 10:00:00,27.34,27.43,26.94,26.96,1040703.0,27.1769,27.2664,26.7793,26.7992,1040703.0
2025-02-10 10:30:00,26.98,27.16,26.9,27.02,827508.0,26.8191,26.998,26.7396,26.8589,827508.0
2025-02-10 11:00:00,27.03,27.21,26.93,27.0,593067.0,26.8688,27.0477,26.7694,26.839,593067.0
2025-02-10 11:30:00,27.0,27.26,26.97,27.26,516871.0,26.839,27.0974,26.8092,27.0974,516871.0
2025-02-10 12:00:00,27.25,27.41,27.25,27.3,588560.0,27.0875,27.2465,27.0875,27.1372,588560.0
2025-02-10 12:30:00,27.31,27.48,27.29,27.47,410089.0,27.1471,27.3161,27.1272,27.3062,410089.0
2025-02-10 13:00:00,27.47,27.55,27.41,27.43,615120.0,27.3062,27.3857,27.2465,27.2664,615120.0
2025-02-10 13:30:00,27.43,27.47,27.36,27.37,193085.0,27.2664,27.3062,27.1968,27.2068,193085.0
2025-02-10 14:00:00,27.37,27.43,27.29,27.39,361780.0,27.2068,27.2664,27.1272,27.2267,361780.0
2025-02-10 14:30:00,27.4,27.41,27.27,27.37,188031.0,27.2366,27.2465,27.1074,27.2068,188031.0
2025-02-10 15:00:00,27.37,27.51,27.3,27.43,428030.0,27.2068,27.3459,27.1372,27.2664,428030.0
2025-02-10 15:30:00,27.42,27.53,27.31,27.36,1221144.0,27.2565,27.3658,27.1471,27.1968,1221144.0
2025-02-11 09:30:00,26.7,27.86,26.69,27.59,2279879.0,26.5408,27.6938,26.5308,27.4255,2279879.0
2025-02-11 10:00:00,27.6,27.79,27.35,27.63,1062938.0,27.4354,27.6243,27.1869,27.4652,1062938.0
2025-02-11 10:30:00,27.65,27.75,27.42,27.69,501804.0,27.4851,27.5845,27.2565,27.5249,501804.0
2025-02-11 11:00:00,27.69,27.89,27.62,27.66,644219.0,27.5249,27.7237,27.4553,27.495,644219.0
2025-02-11 11:30:00,27.66,27.84,27.47,27.51,496915.0,27.495,27.674,27.3062,27.3459,496915.0
2025-02-11 12:00:00,27.5,27.54,27.16,27.45,559021.0,27.336,27.3758,26.998,27.2863,559021.0
2025-02-11 12:30:00,27.47,27.49,27.24,27.25,201545.0,27.3062,27.3261,27.0775,27.0875,201545.0
2025-02-11 13:00:00,27.24,27.48,27.21,27.48,217216.0,27.0775,27.3161,27.0477,27.3161,217216.0
2025-02-11 13:30:00,27.48,27.78,27.48,27.61,374739.0,27.3161,27.6143,27.3161,27.4453,374739.0
2025-02-11 14:00:00,27.6,27.71,27.59,27.61,250013.0,27.4354,27.5447,27.4255,27.4453,250013.0
2025-02-11 14:30:00,27.62,27.74,27.61,27.65,248480.0,27.4553,27.5746,27.4453,27.4851,248480.0
2025-02-11 15:00:00,27.68,27.71,27.57,27.64,276870.0,27.5149,27.5447,27.4056,27.4752,276870.0
2025-02-11 15:30:00,27.64,27.68,27.31,27.41,948284.0,27.4752,27.5149,27.1471,27.2465,948284.0
2025-02-12 09:30:00,26.18,26.96,25.95,26.74,2259036.0,26.0239,26.7992,25.7952,26.5805,2259036.0
2025-02-12 10:00:00,26.75,27.01,26.19,26.69,1326468.0,26.5905,26.8489,26.0338,26.5308,1326468.0
2025-02-12 10:30:00,26.69,26.98,26.66,26.69,883603.0,26.5308,26.8191,26.501,26.5308,883603.0
2025-02-12 11:00:00,26.7,26.73,26.34,26.42,703429.0,26.5408,26.5706,26.1829,26.2624,703429.0
2025-02-12 11:30:00,26.42,26.97,26.42,26.95,566805.0,26.2624,26.8092,26.2624,26.7893,566805.0
2025-02-12 12:00:00,26.95,27.1,26.89,26.99,897435.0,26.7893,26.9384,26.7296,26.829,897435.0
2025-02-12 12:30:00,26.98,27.23,26.83,27.17,565463.0,26.8191,27.0676,26.67,27.008,565463.0
2025-02-12 13:00:00,27.19,27.23,27.07,27.12,628670.0,27.0278,27.0676,26.9086,26.9583,628670.0
2025-02-12 13:30:00,27.13,27.22,27.06,27.12,368638.0,26.9682,27.0577,26.8986,26.9583,368638.0
2025-02-12 14:00:00,27.12,27.17,26.95,27.16,370743.0,26.9583,27.008,26.7893,26.998,370743.0
2025-02-12 14:30:00,27.17,27.38,27.16,27.32,253108.0,27.008,27.2167,26.998,27.1571,253108.0
2025-02-12 15:00:00,27.33,27.44,27.29,27.35,406265.0,27.167,27.2764,27.1272,27.1869,406265.0
2025-02-12 15:30:00,27.34,27.52,27.32,27.5,1227348.0,27.1769,27.3559,27.1571,27.336,1227348.0
2025-02-13 09:30:00,27.49,28.08,27.4,28.06,2182447.0,27.3261,27.9125,27.2366,27.8927,2182447.0
2025-02-13 10:00:00,28.07,28.36,27.91,28.13,1487751.0,27.9026,28.1909,27.7435,27.9622,1487751.0
2025-02-13 10:30:00,28.14,28.39,28.1,28.25,801404.0,27.9722,28.2207,27.9324,28.0815,801404.0
2025-02-13 11:00:00,28.26,28.42,28.13,28.27,634336.0,28.0915,28.2505,27.9622,28.1014,634336.0
2025-02-13 11:30:00,28.26,28.29,28.04,28.15,510552.0,28.0915,28.1213,27.8728,27.9821,510552.0
2025-02-13 12:00:00,28.14,28.27,28.06,28.13,254535.0,27.9722,28.1014,27.8927,27.9622,254535.0
2025-02-13 12:30:00,28.12,28.38,28.05,28.27,370662.0,27.9523,28.2107,27.8827,28.1014,370662.0
2025-02-13 13:00:00,28.27,28.27,27.79,28.05,474446.0,28.1014,28.1014,27.6243,27.8827,474446.0
2025-02-13 13:30:00,28.04,28.16,27.74,28.14,1321141.0,27.8728,27.9921,27.5746,27.9722,1321141.0
2025-02-13 14:00:00,28.15,28.31,28.1,28.2,437161.0,27.9821,28.1412,27.9324,28.0318,437161.0
2025-02-13 14:30:00,28.2,28.45,28.17,28.25,660781.0,28.0318,28.2803,28.002,28.0815,660781.0
2025-02-13 15:00:00,28.24,28.43,28.22,28.41,429983.0,28.0716,28.2604,28.0517,28.2406,429983.0
2025-02-13 15:30:00,28.4,28.55,28.27,28.49,1632022.0,28.2306,28.3797,28.1014,28.3201,1632022.0
2025-02-14 09:30:00,28.47,28.74,28.16,28.5,1625960.0,28.3002,28.5686,27.9921,28.33,1625960.0
2025-02-14 10:00:00,28.49,28.61,28.27,28.52,629063.0,28.3201,28.4394,28.1014,28.3499,629063.0
2025-02-14 10:30:00,28.54,28.64,28.3,28.61,592521.0,28.3698,28.4692,28.1312,28.4394,592521.0
2025-02-14 11:00:00,28.62,28.64,28.31,28.5,408682.0,28.4493,28.4692,28.1412,28.33,408682.0
2025-02-14 11:30:00,28.5,28.56,28.27,28.36,272101.0,28.33,28.3897,28.1014,28.1909,272101.0
2025-02-14 12:00:00,28.35,28.41,28.21,28.21,199241.0,28.1809,28.2406,28.0418,28.0418,199241.0
2025-02-14 12:30:00,28.2,28.45,28.11,28.44,309719.0,28.0318,28.2803,27.9424,28.2704,309719.0
2025-02-14 13:00:00,28.45,28.54,28.34,28.43,291929.0,28.2803,28.3698,28.171,28.2604,291929.0
2025-02-14 13:30:00,28.42,28.69,28.42,28.58,523975.0,28.2505,28.5189,28.2505,28.4096,523975.0
2025-02-14 14:00:00,28.58,28.81,28.54,28.54,549052.0,28.4096,28.6382,28.3698,28.3698,549052.0
2025-02-14 14:30:00,28.54,28.57,28.13,28.34,539397.0,28.3698,28.3996,27.9622,28.171,539397.0
2025-02-14 15:00:00,28.34,28.53,28.27,28.47,378462.0,28.171,28.3599,28.1014,28.3002,378462.0
2025-02-14 15:30:00,28.48,28.64,28.45,28.54,1550565.0,28.3102,28.4692,28.2803,28.3698,1550565.0
2025-02-18 09:30:00,29.25,29.96,28.72,29.11,2997873.0,29.0756,29.7813,28.5487,28.9364,2997873.0
2025-02-18 10:00:00,29.11,29.61,28.92,29.47,1226060.0,28.9364,29.4334,28.7475,29.2942,1226060.0
2025-02-18 10:30:00,29.45,29.56,29.17,29.52,703212.0,29.2744,29.3837,28.996,29.3439,703212.0
2025-02-18 11:00:00,29.51,29.8,29.45,29.8,736877.0,29.334,29.6223,29.2744,29.6223,736877.0
2025-02-18 11:30:00,29.8,29.8,29.55,29.67,405022.0,29.6223,29.6223,29.3738,29.4931,405022.0
2025-02-18 12:00:00,29.66,29.86,29.64,29.64,476299.0,29.4831,29.6819,29.4632,29.4632,476299.0
2025-02-18 12:30:00,29.65,29.91,29.65,29.84,543122.0,29.4732,29.7316,29.4732,29.662,543122.0
2025-02-18 13:00:00,29.83,29.98,29.8,29.87,463435.0,29.6521,29.8012,29.6223,29.6919,463435.0
2025-02-18 13:30:00,29.86,29.96,29.72,29.91,350594.0,29.6819,29.7813,29.5428,29.7316,350594.0
2025-02-18 14:00:00,29.91,29.98,29.69,29.94,562293.0,29.7316,29.8012,29.5129,29.7614,562293.0
2025-02-18 14:30:00,29.95,30.19,29.9,30.13,1122119.0,29.7714,30.01,29.7217,29.9503,1122119.0
2025-02-18 15:00:00,30.13,30.23,29.97,30.18,597904.0,29.9503,30.0497,29.7913,30.0,597904.0
2025-02-18 15:30:00,30.18,30.22,29.8,29.97,1224841.0,30.0,30.0398,29.6223,29.7913,1224841.0
2025-02-19 09:30:00,30.19,30.67,29.77,29.84,1687849.0,30.01,30.4871,29.5925,29.662,1687849.0
2025-02-19 10:00:00,29.84,30.39,29.82,30.3,904327.0,29.662,30.2088,29.6422,30.1193,904327.0
2025-02-19 10:30:00,30.29,30.91,30.29,30.64,1060636.0,30.1094,30.7257,30.1094,30.4573,1060636.0
2025-02-19 11:00:00,30.64,31.29,30.64,31.14,1311816.0,30.4573,31.1034,30.4573,30.9543,1311816.0
2025-02-19 11:30:00,31.14,31.32,31.11,31.27,615149.0,30.9543,31.1332,30.9245,31.0835,615149.0
2025-02-19 12:00:00,31.26,31.26,30.76,30.9,354045.0,31.0736,31.0736,30.5766,30.7157,354045.0
2025-02-19 12:30:00,30.9,31.37,30.88,31.32,469318.0,30.7157,31.1829,30.6958,31.1332,469318.0
2025-02-19 13:00:00,31.33,31.39,31.04,31.38,444419.0,31.1432,31.2028,30.8549,31.1929,444419.0
2025-02-19 13:30:00,31.38,31.58,31.38,31.39,609856.0,31.1929,31.3917,31.1929,31.2028,609856.0
2025-02-19 14:00:00,31.4,31.74,31.39,31.64,498195.0,31.2127,31.5507,31.2028,31.4513,498195.0
2025-02-19 14:30:00,31.62,31.89,31.57,31.79,549739.0,31.4314,31.6998,31.3817,31.6004,549739.0
2025-02-19 15:00:00,31.78,31.79,31.16,31.24,635074.0,31.5905,31.6004,30.9742,31.0537,635074.0
2025-02-19 15:30:00,31.25,31.57,31.25,31.46,1288470.0,31.0636,31.3817,31.0636,31.2724,1288470.0
2025-02-20 09:30:00,32.05,32.63,31.32,31.36,2883603.0,31.8589,32.4354,31.1332,31.173,2883603.0
2025-02-20 10:00:00,31.36,31.73,31.11,31.46,1365019.0,31.173,31.5408,30.9245,31.2724,1365019.0
2025-02-20 10:30:00,31.46,31.57,30.7,30.75,1016281.0,31.2724,31.3817,30.5169,30.5666,1016281.0
2025-02-20 11:00:00,30.77,31.14,30.72,31.03,861021.0,30.5865,30.9543,30.5368,30.8449,861021.0
2025-02-20 11:30:00,31.03,31.13,30.86,31.05,534419.0,30.8449,30.9443,30.676,30.8648,534419.0
2025-02-20 12:00:00,31.05,31.57,31.04,31.46,597242.0,30.8648,31.3817,30.8549,31.2724,597242.0
2025-02-20 12:30:00,31.46,31.54,31.11,31.11,295184.0,31.2724,31.3519,30.9245,30.9245,295184.0
2025-02-20 13:00:00,31.1,31.21,30.99,31.11,329899.0,30.9145,31.0239,30.8052,30.9245,329899.0
2025-02-20 13:30:00,31.1,31.23,31.07,31.19,238039.0,30.9145,31.0437,30.8847,31.004,238039.0
2025-02-20 14:00:00,31.19,31.5,31.15,31.48,226290.0,31.004,31.3121,30.9642,31.2923,226290.0
2025-02-20 14:30:00,31.46,31.66,31.34,31.62,340193.0,31.2724,31.4712,31.1531,31.4314,340193.0
2025-02-20 15:00:00,31.63,31.65,31.27,31.32,484273.0,31.4414,31.4612,31.0835,31.1332,484273.0
2025-02-20 15:30:00,31.31,31.71,31.31,31.67,986293.0,31.1233,31.5209,31.1233,31.4811,986293.0
2025-02-21 09:30:00,31.89,31.96,31.52,31.71,1370019.0,31.6998,31.7694,31.332,31.5209,1370019.0
2025-02-21 10:00:00,31.71,31.71,30.78,30.91,769107.0,31.5209,31.5209,30.5964,30.7257,769107.0
2025-02-21 10:30:00,30.9,30.95,30.31,30.47,847394.0,30.7157,30.7654,30.1292,30.2883,847394.0
2025-02-21 11:00:00,30.49,30.53,30.0,30.06,664184.0,30.3082,30.3479,29.8211,29.8807,664184.0
2025-02-21 11:30:00,30.08,30.35,30.05,30.28,339994.0,29.9006,30.169,29.8708,30.0994,339994.0
2025-02-21 12:00:00,30.28,30.34,29.72,29.9,581909.0,30.0994,30.1591,29.5428,29.7217,581909.0
2025-02-21 12:30:00,29.93,29.93,29.34,29.41,597998.0,29.7515,29.7515,29.165,29.2346,597998.0
2025-02-21 13:00:00,29.41,29.41,28.94,29.09,855986.0,29.2346,29.2346,28.7674,28.9165,855986.0
2025-02-21 13:30:00,29.09,29.39,28.89,28.93,715760.0,28.9165,29.2147,28.7177,28.7575,715760.0
2025-02-21 14:00:00,28.94,28.99,28.4,28.43,746065.0,28.7674,28.8171,28.2306,28.2604,746065.0
2025-02-21 14:30:00,28.43,28.7,28.41,28.58,579196.0,28.2604,28.5288,28.2406,28.4096,579196.0
2025-02-21 15:00:00,28.58,28.84,28.49,28.77,471139.0,28.4096,28.668,28.3201,28.5984,471139.0
2025-02-21 15:30:00,28.78,28.99,28.73,28.75,1256088.0,28.6084,28.8171,28.5587,28.5785,1256088.0
2025-02-24 09:30:00,29.11,29.25,27.82,27.83,1934800.0,28.9364,29.0756,27.6541,27.664,1934800.0
2025-02-24 10:00:00,27.84,28.36,27.09,27.86,1422518.0,27.674,28.1909,26.9284,27.6938,1422518.0
2025-02-24 10:30:00,27.89,27.95,27.3,27.56,634054.0,27.7237,27.7833,27.1372,27.3956,634054.0
2025-02-24 11:00:00,27.57,28.38,27.49,28.32,496827.0,27.4056,28.2107,27.3261,28.1511,496827.0
2025-02-24 11:30:00,28.29,28.4,28.02,28.2,377648.0,28.1213,28.2306,27.8529,28.0318,377648.0
2025-02-24 12:00:00,28.2,28.49,28.17,28.39,210817.0,28.0318,28.3201,28.002,28.2207,210817.0
2025-02-24 12:30:00,28.41,28.63,28.33,28.39,148974.0,28.2406,28.4593,28.161,28.2207,148974.0
2025-02-24 13:00:00,28.39,28.6,28.36,28.45,129712.0,28.2207,28.4294,28.1909,28.2803,129712.0
2025-02-24 13:30:00,28.47,28.51,28.15,28.19,139552.0,28.3002,28.34,27.9821,28.0219,139552.0
2025-02-24 14:00:00,28.17,28.3,27.86,27.89,238498.0,28.002,28.1312,27.6938,27.7237,238498.0
2025-02-24 14:30:00,27.88,28.05,27.62,27.65,263473.0,27.7137,27.8827,27.4553,27.4851,263473.0
2025-02-24 15:00:00,27.66,27.69,27.27,27.27,624419.0,27.495,27.5249,27.1074,27.1074,624419.0
2025-02-24 15:30:00,27.28,27.54,26.66,26.72,2068552.0,27.1173,27.3758,26.501,26.5606,2068552.0
2025-02-25 09:30:00,26.65,26.92,25.95,26.08,2814458.0,26.4911,26.7595,25.7952,25.9245,2814458.0
2025-02-25 10:00:00,26.09,26.1,25.02,25.17,3208790.0,25.9344,25.9443,24.8708,25.0199,3208790.0
2025-02-25 10:30:00,25.18,25.87,25.16,25.67,1330631.0,25.0298,25.7157,25.01,25.5169,1330631.0
2025-02-25 11:00:00,25.68,25.7,25.22,25.26,832103.0,25.5268,25.5467,25.0696,25.1094,832103.0
2025-02-25 11:30:00,25.26,25.78,25.04,25.6,1060600.0,25.1094,25.6263,24.8907,25.4473,1060600.0
2025-02-25 12:00:00,25.59,25.65,25.28,25.64,513377.0,25.4374,25.497,25.1292,25.4871,513377.0
2025-02-25 12:30:00,25.64,25.82,25.58,25.77,612329.0,25.4871,25.666,25.4274,25.6163,612329.0
2025-02-25 13:00:00,25.77,26.03,25.53,25.53,609588.0,25.6163,25.8748,25.3777,25.3777,609588.0
2025-02-25 13:30:00,25.53,25.78,25.45,25.48,372361.0,25.3777,25.6263,25.2982,25.328,372361.0
2025-02-25 14:00:00,25.47,25.49,25.03,25.07,925099.0,25.3181,25.338,24.8807,24.9205,925099.0
2025-02-25 14:30:00,25.06,25.32,25.05,25.28,536750.0,24.9105,25.169,24.9006,25.1292,536750.0
2025-02-25 15:00:00,25.27,25.67,25.25,25.45,735597.0,25.1193,25.5169,25.0994,25.2982,735597.0
2025-02-25 15:30:00,25.45,25.52,24.82,25.04,2627026.0,25.2982,25.3678,24.672,24.8907,2627026.0
2025-02-26 09:30:00,26.0,26.45,25.74,26.32,2288673.0,25.8449,26.2923,25.5865,26.163,2288673.0
2025-02-26 10:00:00,26.31,26.47,25.95,26.0,1163784.0,26.1531,26.3121,25.7952,25.8449,1163784.0
2025-02-26 10:30:00,26.0,26.43,26.0,26.43,1110433.0,25.8449,26.2724,25.8449,26.2724,1110433.0
2025-02-26 11:00:00,26.44,26.96,26.44,26.75,1115573.0,26.2823,26.7992,26.2823,26.5905,1115573.0
2025-02-26 11:30:00,26.74,26.96,26.59,26.6,487276.0,26.5805,26.7992,26.4314,26.4414,487276.0
2025-02-26 12:00:00,26.65,26.96,26.58,26.94,760289.0,26.4911,26.7992,26.4215,26.7793,760289.0
2025-02-26 12:30:00,26.95,27.0,26.24,26.3,829035.0,26.7893,26.839,26.0835,26.1432,829035.0
2025-02-26 13:00:00,26.27,26.33,25.91,25.91,983821.0,26.1133,26.173,25.7555,25.7555,983821.0
2025-02-26 13:30:00,25.9,26.07,25.59,25.71,706301.0,25.7455,25.9145,25.4374,25.5567,706301.0
2025-02-26 14:00:00,25.71,25.95,25.53,25.82,687880.0,25.5567,25.7952,25.3777,25.666,687880.0
2025-02-26 14:30:00,25.81,26.07,25.73,25.74,599409.0,25.6561,25.9145,25.5766,25.5865,599409.0
2025-02-26 15:00:00,25.76,26.04,25.66,26.0,705586.0,25.6064,25.8847,25.507,25.8449,705586.0
2025-02-26 15:30:00,25.99,26.46,25.93,26.35,1529776.0,25.835,26.3022,25.7754,26.1929,1529776.0
2025-02-27 09:30:00,26.77,26.89,24.76,24.77,4578826.0,26.6103,26.7296,24.6123,24.6223,4578826.0
2025-02-27 10:00:00,24.76,25.38,24.13,25.15,3373685.0,24.6123,25.2286,23.9861,25.0,3373685.0
2025-02-27 10:30:00,25.13,25.18,24.4,24.43,1834494.0,24.9801,25.0298,24.2545,24.2843,1834494.0
2025-02-27 11:00:00,24.43,24.87,24.32,24.48,1505770.0,24.2843,24.7217,24.175,24.334,1505770.0
2025-02-27 11:30:00,24.48,24.69,24.34,24.41,1003227.0,24.334,24.5428,24.1948,24.2644,1003227.0
2025-02-27 12:00:00,24.41,24.61,24.19,24.6,1137105.0,24.2644,24.4632,24.0457,24.4533,1137105.0
2025-02-27 12:30:00,24.61,24.7,24.32,24.45,539448.0,24.4632,24.5527,24.175,24.3042,539448.0
2025-02-27 13:00:00,24.46,24.75,24.43,24.67,698397.0,24.3141,24.6024,24.2843,24.5229,698397.0
2025-02-27 13:30:00,24.69,24.78,24.5,24.53,434599.0,24.5428,24.6322,24.3539,24.3837,434599.0
2025-02-27 14:00:00,24.55,24.55,23.81,23.81,1853099.0,24.4036,24.4036,23.668,23.668,1853099.0
2025-02-27 14:30:00,23.82,23.82,23.23,23.4,1815230.0,23.6779,23.6779,23.0915,23.2604,1815230.0
2025-02-27 15:00:00,23.4,23.46,22.39,22.41,2492411.0,23.2604,23.3201,22.2565,22.2764,2492411.0
2025-02-27 15:30:00,22.41,22.57,21.74,21.74,3679381.0,22.2764,22.4354,21.6103,21.6103,3679381.0
2025-02-28 09:30:00,21.8,22.16,21.02,22.01,4516872.0,21.67,22.0278,20.8946,21.8787,4516872.0
2025-02-28 10:00:00,22.0,22.98,21.95,22.98,2595599.0,21.8688,22.843,21.8191,22.843,2595599.0
2025-02-28 10:30:00,22.98,23.21,22.5,22.81,1690721.0,22.843,23.0716,22.3658,22.674,1690721.0
2025-02-28 11:00:00,22.81,22.89,22.27,22.3,1064203.0,22.674,22.7535,22.1372,22.167,1064203.0
2025-02-28 11:30:00,22.29,22.7,22.25,22.49,580075.0,22.1571,22.5646,22.1173,22.3559,580075.0
2025-02-28 12:00:00,22.48,22.61,22.28,22.4,662555.0,22.3459,22.4752,22.1471,22.2664,662555.0
2025-02-28 12:30:00,22.41,22.42,21.55,21.55,1075620.0,22.2764,22.2863,21.4215,21.4215,1075620.0
2025-02-28 13:00:00,21.55,21.77,21.26,21.69,1201242.0,21.4215,21.6402,21.1332,21.5606,1201242.0
2025-02-28 13:30:00,21.7,22.01,21.5,21.5,1189864.0,21.5706,21.8787,21.3718,21.3718,1189864.0
2025-02-28 14:00:00,21.47,21.71,21.45,21.67,941521.0,21.342,21.5805,21.3221,21.5408,941521.0
2025-02-28 14:30:00,21.67,22.19,21.62,22.15,794382.0,21.5408,22.0577,21.4911,22.0179,794382.0
2025-02-28 15:00:00,22.13,22.43,22.1,22.39,1217738.0,21.998,22.2962,21.9682,22.2565,1217738.0
2025-02-28 15:30:00,22.39,22.72,21.95,22.72,2247892.0,22.2565,22.5845,21.8191,22.5845,2247892.0
2025-03-03 09:30:00,23.71,23.72,21.98,22.05,4143322.0,23.5686,23.5785,21.8489,21.9185,4143322.0
2025-03-03 10:00:00,22.05,23.1,21.7,23.09,2671808.0,21.9185,22.9622,21.5706,22.9523,2671808.0
2025-03-03 10:30:00,23.1,23.36,22.68,22.74,1541443.0,22.9622,23.2207,22.5447,22.6044,1541443.0
2025-03-03 11:00:00,22.76,23.07,22.6,22.72,1016443.0,22.6243,22.9324,22.4652,22.5845,1016443.0
2025-03-03 11:30:00,22.73,22.87,22.35,22.81,781892.0,22.5944,22.7336,22.2167,22.674,781892.0
2025-03-03 12:00:00,22.8,22.97,22.72,22.86,443345.0,22.664,22.833,22.5845,22.7237,443345.0
2025-03-03 12:30:00,22.86,22.87,22.2,22.25,513851.0,22.7237,22.7336,22.0676,22.1173,513851.0
2025-03-03 13:00:00,22.27,22.29,21.45,21.48,2221469.0,22.1372,22.1571,21.3221,21.3519,2221469.0
2025-03-03 13:30:00,21.47,21.99,21.36,21.81,1471571.0,21.342,21.8589,21.2326,21.6799,1471571.0
2025-03-03 14:00:00,21.78,22.01,21.55,21.61,689752.0,21.6501,21.8787,21.4215,21.4811,689752.0
2025-03-03 14:30:00,21.6,22.09,21.02,21.03,1469217.0,21.4712,21.9583,20.8946,20.9046,1469217.0
2025-03-03 15:00:00,21.03,21.04,19.76,19.84,3458482.0,20.9046,20.9145,19.6422,19.7217,3458482.0
2025-03-03 15:30:00,19.84,20.51,19.71,20.5,6242475.0,19.7217,20.3877,19.5925,20.3777,6242475.0
2025-03-04 09:30:00,20.28,20.98,19.83,19.91,3790968.0,20.1591,20.8549,19.7117,19.7913,3790968.0
2025-03-04 10:00:00,19.9,19.9,19.0,19.4,4098956.0,19.7813,19.7813,18.8867,19.2843,4098956.0
2025-03-04 10:30:00,19.39,19.85,19.27,19.68,2451621.0,19.2744,19.7316,19.1551,19.5626,2451621.0
2025-03-04 11:00:00,19.66,19.79,19.27,19.38,1139981.0,19.5428,19.672,19.1551,19.2644,1139981.0
2025-03-04 11:30:00,19.38,20.28,19.38,20.11,1527631.0,19.2644,20.1591,19.2644,19.9901,1527631.0
2025-03-04 12:00:00,20.12,20.8,19.99,20.61,1154821.0,20.0,20.676,19.8708,20.4871,1154821.0
2025-03-04 12:30:00,20.62,20.9,20.37,20.6,1108238.0,20.497,20.7754,20.2485,20.4771,1108238.0
2025-03-04 13:00:00,20.58,21.23,20.49,20.76,1144694.0,20.4573,21.1034,20.3678,20.6362,1144694.0
2025-03-04 13:30:00,20.75,21.24,20.63,21.11,565396.0,20.6263,21.1133,20.507,20.9841,565396.0
2025-03-04 14:00:00,21.11,21.74,21.11,21.5,1239218.0,20.9841,21.6103,20.9841,21.3718,1239218.0
2025-03-04 14:30:00,21.5,21.74,21.38,21.68,1289722.0,21.3718,21.6103,21.2525,21.5507,1289722.0
2025-03-04 15:00:00,21.67,22.26,21.63,21.97,1727578.0,21.5408,22.1272,21.501,21.839,1727578.0
2025-03-04 15:30:00,21.97,21.99,20.32,20.62,2705752.0,21.839,21.8589,20.1988,20.497,2705752.0
2025-03-05 09:30:00,21.25,21.29,20.37,20.49,3406874.0,21.1233,21.163,20.2485,20.3678,3406874.0
2025-03-05 10:00:00,20.55,21.25,20.4,20.69,2601430.0,20.4274,21.1233,20.2783,20.5666,2601430.0
2025-03-05 10:30:00,20.72,21.11,20.64,20.83,1443133.0,20.5964,20.9841,20.5169,20.7058,1443133.0
2025-03-05 11:00:00,20.82,20.82,20.3,20.45,1672995.0,20.6958,20.6958,20.1789,20.328,1672995.0
2025-03-05 11:30:00,20.44,20.71,20.12,20.59,1370412.0,20.3181,20.5865,20.0,20.4672,1370412.0
2025-03-05 12:00:00,20.58,21.09,20.57,21.05,1240953.0,20.4573,20.9642,20.4473,20.9245,1240953.0
2025-03-05 12:30:00,21.06,21.43,20.92,21.37,969987.0,20.9344,21.3022,20.7952,21.2426,969987.0
2025-03-05 13:00:00,21.37,21.48,20.95,21.14,1427439.0,21.2426,21.3519,20.8251,21.0139,1427439.0
2025-03-05 13:30:00,21.12,21.47,20.95,21.44,964331.0,20.994,21.342,20.8251,21.3121,964331.0
2025-03-05 14:00:00,21.42,21.98,21.33,21.71,1259280.0,21.2923,21.8489,21.2028,21.5805,1259280.0
2025-03-05 14:30:00,21.72,21.94,21.65,21.8,849475.0,21.5905,21.8092,21.5209,21.67,849475.0
2025-03-05 15:00:00,21.8,22.13,21.64,21.96,1278483.0,21.67,21.998,21.5109,21.829,1278483.0
2025-03-05 15:30:00,21.95,22.16,21.78,21.96,2395128.0,21.8191,22.0278,21.6501,21.829,2395128.0
2025-03-06 09:30:00,19.71,20.36,19.27,20.07,3674985.0,19.5925,20.2386,19.1551,19.9503,3674985.0
2025-03-06 10:00:00,20.06,20.86,19.9,20.82,2517845.0,19.9404,20.7356,19.7813,20.6958,2517845.0
2025-03-06 10:30:00,20.81,21.02,20.36,20.47,1772283.0,20.6859,20.8946,20.2386,20.3479,1772283.0
2025-03-06 11:00:00,20.48,20.74,20.11,20.34,996874.0,20.3579,20.6163,19.9901,20.2187,996874.0
2025-03-06 11:30:00,20.32,20.58,19.78,19.8,1196899.0,20.1988,20.4573,19.662,19.6819,1196899.0
2025-03-06 12:00:00,19.79,19.85,19.31,19.42,1561196.0,19.672,19.7316,19.1948,19.3042,1561196.0
2025-03-06 12:30:00,19.42,19.6,19.05,19.39,1748835.0,19.3042,19.4831,18.9364,19.2744,1748835.0
2025-03-06 13:00:00,19.38,19.79,19.3,19.56,1303233.0,19.2644,19.672,19.1849,19.4433,1303233.0
2025-03-06 13:30:00,19.55,19.67,19.13,19.49,1040542.0,19.4334,19.5527,19.0159,19.3738,1040542.0
2025-03-06 14:00:00,19.48,19.51,19.02,19.13,1322968.0,19.3638,19.3936,18.9066,19.0159,1322968.0
2025-03-06 14:30:00,19.12,19.99,19.02,19.22,2092079.0,19.006,19.8708,18.9066,19.1054,2092079.0
2025-03-06 15:00:00,19.21,19.71,19.12,19.44,1529995.0,19.0954,19.5925,19.006,19.3241,1529995.0
2025-03-06 15:30:00,19.44,19.59,19.14,19.23,2708307.0,19.3241,19.4732,19.0259,19.1153,2708307.0
2025-03-07 09:30:00,19.5,20.09,19.26,19.82,3169006.0,19.3837,19.9702,19.1451,19.7018,3169006.0
2025-03-07 10:00:00,19.82,20.12,19.49,19.63,1892036.0,19.7018,20.0,19.3738,19.5129,1892036.0
2025-03-07 10:30:00,19.64,19.79,18.93,19.58,2757915.0,19.5229,19.672,18.8171,19.4632,2757915.0
2025-03-07 11:00:00,19.56,19.59,19.01,19.06,1002059.0,19.4433,19.4732,18.8966,18.9463,1002059.0
2025-03-07 11:30:00,19.07,19.15,18.75,19.02,1445114.0,18.9563,19.0358,18.6382,18.9066,1445114.0
2025-03-07 12:00:00,19.01,19.25,18.81,19.14,1068791.0,18.8966,19.1352,18.6978,19.0259,1068791.0
2025-03-07 12:30:00,19.14,20.13,19.04,19.55,2162248.0,19.0259,20.0099,18.9264,19.4334,2162248.0
2025-03-07 13:00:00,19.56,20.18,19.56,19.83,1594696.0,19.4433,20.0597,19.4433,19.7117,1594696.0
2025-03-07 13:30:00,19.84,20.39,19.79,20.34,1234444.0,19.7217,20.2684,19.672,20.2187,1234444.0
2025-03-07 14:00:00,20.35,20.86,20.2,20.82,1248318.0,20.2286,20.7356,20.0795,20.6958,1248318.0
2025-03-07 14:30:00,20.83,20.94,20.52,20.56,922378.0,20.7058,20.8151,20.3976,20.4374,922378.0
2025-03-07 15:00:00,20.55,20.87,20.46,20.83,1077289.0,20.4274,20.7455,20.338,20.7058,1077289.0
2025-03-07 15:30:00,20.82,21.09,20.38,20.89,2191004.0,20.6958,20.9642,20.2585,20.7654,2191004.0
2025-03-10 09:30:00,19.31,19.79,19.17,19.35,3644537.0,19.1948,19.672,19.0557,19.2346,3644537.0
2025-03-10 10:00:00,19.34,19.34,18.78,18.8,3086621.0,19.2247,19.2247,18.668,18.6879,3086621.0
2025-03-10 10:30:00,18.8,18.87,18.22,18.36,3036584.0,18.6879,18.7575,18.1113,18.2505,3036584.0
2025-03-10 11:00:00,18.36,18.7,18.36,18.66,1763309.0,18.2505,18.5885,18.2505,18.5487,1763309.0
2025-03-10 11:30:00,18.66,18.98,18.36,18.43,1364577.0,18.5487,18.8668,18.2505,18.3201,1364577.0
2025-03-10 12:00:00,18.42,18.62,18.38,18.54,1137139.0,18.3101,18.509,18.2704,18.4294,1137139.0
2025-03-10 12:30:00,18.55,18.77,18.36,18.36,1197397.0,18.4394,18.6581,18.2505,18.2505,1197397.0
2025-03-10 13:00:00,18.35,18.38,17.95,18.2,2045278.0,18.2406,18.2704,17.8429,18.0915,2045278.0
2025-03-10 13:30:00,18.19,18.25,17.78,17.82,1090215.0,18.0815,18.1412,17.674,17.7137,1090215.0
2025-03-10 14:00:00,17.84,18.07,17.72,17.76,1188694.0,17.7336,17.9622,17.6143,17.6541,1188694.0
2025-03-10 14:30:00,17.76,17.93,17.34,17.37,1164015.0,17.6541,17.8231,17.2366,17.2664,1164015.0
2025-03-10 15:00:00,17.36,18.05,17.11,17.73,2312364.0,17.2565,17.9424,17.008,17.6243,2312364.0
2025-03-10 15:30:00,17.73,18.3,17.65,17.98,2833141.0,17.6243,18.1909,17.5447,17.8728,2833141.0
2025-03-11 09:30:00,18.03,18.23,17.57,17.94,3227081.0,17.9225,18.1213,17.4652,17.833,3227081.0
2025-03-11 10:00:00,17.94,18.32,16.9,16.92,3428565.0,17.833,18.2107,16.7992,16.8191,3428565.0
2025-03-11 10:30:00,16.91,17.2,16.51,16.83,2943554.0,16.8092,17.0974,16.4115,16.7296,2943554.0
2025-03-11 11:00:00,16.82,17.42,16.75,17.19,2574317.0,16.7197,17.3161,16.6501,17.0875,2574317.0
2025-03-11 11:30:00,17.19,17.64,17.14,17.19,1768715.0,17.0875,17.5348,17.0378,17.0875,1768715.0
2025-03-11 12:00:00,17.19,17.3,16.89,17.09,1333265.0,17.0875,17.1968,16.7893,16.9881,1333265.0
2025-03-11 12:30:00,17.1,17.32,16.88,16.95,1022565.0,16.998,17.2167,16.7793,16.8489,1022565.0
2025-03-11 13:00:00,16.94,16.96,16.59,16.61,1280812.0,16.839,16.8589,16.4911,16.5109,1280812.0
2025-03-11 13:30:00,16.61,17.24,16.6,17.05,1396657.0,16.5109,17.1372,16.501,16.9483,1396657.0
2025-03-11 14:00:00,17.03,17.89,17.03,17.77,1917299.0,16.9284,17.7833,16.9284,17.664,1917299.0
2025-03-11 14:30:00,17.79,18.49,17.66,18.29,2174598.0,17.6839,18.3797,17.5547,18.1809,2174598.0
2025-03-11 15:00:00,18.3,18.34,17.81,17.93,1913151.0,18.1909,18.2306,17.7038,17.8231,1913151.0
2025-03-11 15:30:00,17.94,17.97,17.33,17.33,2054337.0,17.833,17.8628,17.2266,17.2266,2054337.0
2025-03-12 09:30:00,18.49,19.11,18.43,18.73,4277704.0,18.3797,18.996,18.3201,18.6183,4277704.0
2025-03-12 10:00:00,18.73,19.0,18.4,18.54,2612087.0,18.6183,18.8867,18.2903,18.4294,2612087.0
2025-03-12 10:30:00,18.56,18.56,18.02,18.12,2535387.0,18.4493,18.4493,17.9125,18.0119,2535387.0
2025-03-12 11:00:00,18.12,18.45,17.91,18.34,1877446.0,18.0119,18.34,17.8032,18.2306,1877446.0
2025-03-12 11:30:00,18.35,18.72,18.3,18.68,1290520.0,18.2406,18.6084,18.1909,18.5686,1290520.0
2025-03-12 12:00:00,18.67,18.87,18.5,18.79,1363569.0,18.5587,18.7575,18.3897,18.6779,1363569.0
2025-03-12 12:30:00,18.8,18.95,18.59,18.63,1173736.0,18.6879,18.837,18.4791,18.5189,1173736.0
2025-03-12 13:00:00,18.64,18.86,18.55,18.84,856940.0,18.5288,18.7475,18.4394,18.7276,856940.0
2025-03-12 13:30:00,18.84,18.89,18.23,18.25,853115.0,18.7276,18.7773,18.1213,18.1412,853115.0
2025-03-12 14:00:00,18.25,18.63,18.23,18.62,965234.0,18.1412,18.5189,18.1213,18.509,965234.0
2025-03-12 14:30:00,18.63,18.78,18.57,18.69,536128.0,18.5189,18.668,18.4593,18.5785,536128.0
2025-03-12 15:00:00,18.68,18.68,18.42,18.47,950497.0,18.5686,18.5686,18.3101,18.3598,950497.0
2025-03-12 15:30:00,18.46,18.52,18.13,18.39,3142538.0,18.3499,18.4096,18.0219,18.2803,3142538.0
2025-03-13 09:30:00,18.41,19.11,18.22,18.36,3228113.0,18.3002,18.996,18.1113,18.2505,3228113.0
2025-03-13 10:00:00,18.36,19.27,18.15,18.91,2110647.0,18.2505,19.1551,18.0418,18.7972,2110647.0
2025-03-13 10:30:00,18.91,19.07,18.58,18.66,1555918.0,18.7972,18.9563,18.4692,18.5487,1555918.0
2025-03-13 11:00:00,18.66,18.85,18.38,18.4,1045683.0,18.5487,18.7376,18.2704,18.2903,1045683.0
2025-03-13 11:30:00,18.39,18.52,18.15,18.22,1373078.0,18.2803,18.4096,18.0418,18.1113,1373078.0
2025-03-13 12:00:00,18.23,18.44,18.2,18.26,853500.0,18.1213,18.33,18.0915,18.1511,853500.0
2025-03-13 12:30:00,18.25,18.58,18.04,18.14,1315828.0,18.1412,18.4692,17.9324,18.0318,1315828.0
2025-03-13 13:00:00,18.13,18.25,17.67,17.76,1191233.0,18.0219,18.1412,17.5646,17.6541,1191233.0
2025-03-13 13:30:00,17.75,17.82,17.57,17.7,768799.0,17.6441,17.7137,17.4652,17.5944,768799.0
2025-03-13 14:00:00,17.7,18.4,17.69,18.4,1099489.0,17.5944,18.2903,17.5845,18.2903,1099489.0
2025-03-13 14:30:00,18.41,18.49,18.3,18.45,767012.0,18.3002,18.3797,18.1909,18.34,767012.0
2025-03-13 15:00:00,18.44,18.59,18.02,18.09,904416.0,18.33,18.4791,17.9125,17.9821,904416.0
2025-03-13 15:30:00,18.11,18.18,17.83,18.11,2149400.0,18.002,18.0716,17.7237,18.002,2149400.0
2025-03-14 09:30:00,19.06,19.59,19.05,19.3,3131306.0,18.9463,19.4732,18.9364,19.1849,3131306.0
2025-03-14 10:00:00,19.29,19.48,18.99,19.15,1983774.0,19.175,19.3638,18.8767,19.0358,1983774.0
2025-03-14 10:30:00,19.14,19.46,19.07,19.46,1315424.0,19.0259,19.3439,18.9563,19.3439,1315424.0
2025-03-14 11:00:00,19.46,19.67,19.42,19.63,1333320.0,19.3439,19.5527,19.3042,19.5129,1333320.0
2025-03-14 11:30:00,19.64,19.79,19.59,19.64,1314076.0,19.5229,19.672,19.4732,19.5229,1314076.0
2025-03-14 12:00:00,19.64,19.71,19.46,19.5,867568.0,19.5229,19.5925,19.3439,19.3837,867568.0
2025-03-14 12:30:00,19.5,19.92,19.5,19.84,1073302.0,19.3837,19.8012,19.3837,19.7217,1073302.0
2025-03-14 13:00:00,19.83,19.89,19.58,19.63,836341.0,19.7117,19.7714,19.4632,19.5129,836341.0
2025-03-14 13:30:00,19.63,19.69,19.49,19.5,533574.0,19.5129,19.5726,19.3738,19.3837,533574.0
2025-03-14 14:00:00,19.52,19.61,19.5,19.58,514574.0,19.4036,19.493,19.3837,19.4632,514574.0
2025-03-14 14:30:00,19.57,19.7,19.54,19.63,469792.0,19.4533,19.5825,19.4235,19.5129,469792.0
2025-03-14 15:00:00,19.63,19.8,19.6,19.66,610987.0,19.5129,19.6819,19.4831,19.5428,610987.0
2025-03-14 15:30:00,19.66,19.85,19.53,19.77,2681496.0,19.5428,19.7316,19.4135,19.6521,2681496.0
2025-03-17 09:30:00,19.51,20.6,19.51,20.26,3823624.0,19.3936,20.4771,19.3936,20.1392,3823624.0
2025-03-17 10:00:00,20.27,20.45,20.1,20.11,1325460.0,20.1491,20.328,19.9801,19.9901,1325460.0
2025-03-17 10:30:00,20.1,20.33,19.92,20.08,1173448.0,19.9801,20.2088,19.8012,19.9602,1173448.0
2025-03-17 11:00:00,20.09,20.36,19.98,20.16,929189.0,19.9702,20.2386,19.8608,20.0398,929189.0
2025-03-17 11:30:00,20.17,20.32,20.02,20.25,753319.0,20.0497,20.1988,19.9006,20.1292,753319.0
2025-03-17 12:00:00,20.25,20.42,20.06,20.09,731279.0,20.1292,20.2982,19.9404,19.9702,731279.0
2025-03-17 12:30:00,20.09,20.24,19.99,20.18,592461.0,19.9702,20.1193,19.8708,20.0597,592461.0
2025-03-17 13:00:00,20.17,20.47,20.11,20.4,598636.0,20.0497,20.3479,19.9901,20.2783,598636.0
2025-03-17 13:30:00,20.43,20.68,20.38,20.63,877346.0,20.3082,20.5567,20.2585,20.507,877346.0
2025-03-17 14:00:00,20.63,20.98,20.6,20.97,1140350.0,20.507,20.8549,20.4771,20.8449,1140350.0
2025-03-17 14:30:00,20.95,21.27,20.92,21.14,1279939.0,20.8251,21.1431,20.7952,21.0139,1279939.0
2025-03-17 15:00:00,21.14,21.17,21.0,21.07,837550.0,21.0139,21.0437,20.8748,20.9443,837550.0
2025-03-17 15:30:00,21.06,21.1,20.75,20.76,2206076.0,20.9344,20.9742,20.6263,20.6362,2206076.0
2025-03-18 09:30:00,20.19,20.27,19.6,19.68,2929439.0,20.0696,20.1491,19.4831,19.5626,2929439.0
2025-03-18 10:00:00,19.68,20.11,19.54,20.08,1365926.0,19.5626,19.9901,19.4235,19.9602,1365926.0
2025-03-18 10:30:00,20.05,20.21,19.84,19.96,993642.0,19.9304,20.0895,19.7217,19.841,993642.0
2025-03-18 11:00:00,19.97,19.97,19.61,19.74,1010353.0,19.8509,19.8509,19.493,19.6223,1010353.0
2025-03-18 11:30:00,19.74,19.8,19.52,19.61,839847.0,19.6223,19.6819,19.4036,19.493,839847.0
2025-03-18 12:00:00,19.61,20.0,19.58,20.0,898404.0,19.493,19.8807,19.4632,19.8807,898404.0
2025-03-18 12:30:00,20.0,20.31,19.9,20.25,924331.0,19.8807,20.1889,19.7813,20.1292,924331.0
2025-03-18 13:00:00,20.23,20.4,19.96,20.04,839227.0,20.1094,20.2783,19.841,19.9205,839227.0
2025-03-18 13:30:00,20.03,20.2,19.95,20.07,439520.0,19.9105,20.0795,19.831,19.9503,439520.0
2025-03-18 14:00:00,20.05,20.07,19.78,19.91,635914.0,19.9304,19.9503,19.662,19.7913,635914.0
2025-03-18 14:30:00,19.91,20.29,19.9,20.12,974871.0,19.7913,20.169,19.7813,20.0,974871.0
2025-03-18 15:00:00,20.11,20.2,19.86,19.91,473069.0,19.9901,20.0795,19.7416,19.7913,473069.0
2025-03-18 15:30:00,19.92,20.01,19.77,19.91,1833567.0,19.8012,19.8907,19.6521,19.7913,1833567.0
2025-03-19 09:30:00,19.89,20.05,19.47,19.83,2162621.0,19.7714,19.9304,19.3539,19.7117,2162621.0
2025-03-19 10:00:00,19.83,20.13,19.83,19.98,813413.0,19.7117,20.0099,19.7117,19.8608,813413.0
2025-03-19 10:30:00,19.99,20.02,19.78,19.79,577138.0,19.8708,19.9006,19.662,19.672,577138.0
2025-03-19 11:00:00,19.78,20.12,19.76,20.12,654718.0,19.662,20.0,19.6422,20.0,654718.0
2025-03-19 11:30:00,20.12,20.39,20.07,20.34,798414.0,20.0,20.2684,19.9503,20.2187,798414.0
2025-03-19 12:00:00,20.33,20.39,20.23,20.36,456179.0,20.2088,20.2684,20.1094,20.2386,456179.0
2025-03-19 12:30:00,20.35,20.36,20.22,20.28,317007.0,20.2286,20.2386,20.0994,20.1591,317007.0
2025-03-19 13:00:00,20.28,20.32,20.02,20.02,385056.0,20.1591,20.1988,19.9006,19.9006,385056.0
2025-03-19 13:30:00,20.02,20.17,19.91,19.98,470005.0,19.9006,20.0497,19.7913,19.8608,470005.0
2025-03-19 14:00:00,19.96,20.46,19.87,20.23,1473889.0,19.841,20.338,19.7515,20.1094,1473889.0
2025-03-19 14:30:00,20.23,20.8,20.23,20.79,1627408.0,20.1094,20.676,20.1094,20.666,1627408.0
2025-03-19 15:00:00,20.78,21.36,20.41,20.46,2490163.0,20.6561,21.2326,20.2883,20.338,2490163.0
2025-03-19 15:30:00,20.45,20.86,20.37,20.39,2326948.0,20.328,20.7356,20.2485,20.2684,2326948.0
2025-03-20 09:30:00,19.61,20.17,19.59,19.93,1669636.0,19.493,20.0497,19.4732,19.8111,1669636.0
2025-03-20 10:00:00,19.92,20.39,19.88,20.29,1034021.0,19.8012,20.2684,19.7614,20.169,1034021.0
2025-03-20 10:30:00,20.29,20.44,20.09,20.35,716341.0,20.169,20.3181,19.9702,20.2286,716341.0
2025-03-20 11:00:00,20.34,20.52,20.28,20.41,656364.0,20.2187,20.3976,20.1591,20.2883,656364.0
2025-03-20 11:30:00,20.41,20.56,20.21,20.37,1192408.0,20.2883,20.4374,20.0895,20.2485,1192408.0
2025-03-20 12:00:00,20.35,20.56,19.92,19.95,904975.0,20.2286,20.4374,19.8012,19.831,904975.0
2025-03-20 12:30:00,19.95,20.06,19.73,19.77,811390.0,19.831,19.9404,19.6123,19.6521,811390.0
2025-03-20 13:00:00,19.78,20.08,19.74,19.74,630400.0,19.662,19.9602,19.6223,19.6223,630400.0
2025-03-20 13:30:00,19.75,19.99,19.73,19.79,472998.0,19.6322,19.8708,19.6123,19.672,472998.0
2025-03-20 14:00:00,19.79,19.99,19.69,19.7,460384.0,19.672,19.8708,19.5726,19.5825,460384.0
2025-03-20 14:30:00,19.69,19.91,19.65,19.66,638321.0,19.5726,19.7913,19.5328,19.5428,638321.0
2025-03-20 15:00:00,19.66,19.95,19.64,19.72,725003.0,19.5428,19.831,19.5229,19.6024,725003.0
2025-03-20 15:30:00,19.73,20.07,19.73,19.89,1998482.0,19.6123,19.9503,19.6123,19.7714,1998482.0
2025-03-21 09:30:00,18.82,18.96,18.37,18.71,3348688.0,18.7078,18.8469,18.2604,18.5984,3348688.0
2025-03-21 10:00:00,18.72,19.07,18.61,18.97,1445830.0,18.6084,18.9563,18.499,18.8569,1445830.0
2025-03-21 10:30:00,18.98,18.98,18.75,18.96,862302.0,18.8668,18.8668,18.6382,18.8469,862302.0
2025-03-21 11:00:00,18.96,19.02,18.6,18.61,886305.0,18.8469,18.9066,18.4891,18.499,886305.0
2025-03-21 11:30:00,18.61,18.75,18.54,18.68,850384.0,18.499,18.6382,18.4294,18.5686,850384.0
2025-03-21 12:00:00,18.67,19.25,18.6,19.22,1398105.0,18.5587,19.1352,18.4891,19.1054,1398105.0
2025-03-21 12:30:00,19.21,19.42,19.14,19.42,725769.0,19.0954,19.3042,19.0259,19.3042,725769.0
2025-03-21 13:00:00,19.42,19.43,19.19,19.21,529409.0,19.3042,19.3141,19.0756,19.0954,529409.0
2025-03-21 13:30:00,19.21,19.41,19.12,19.3,375713.0,19.0954,19.2942,19.006,19.1849,375713.0
2025-03-21 14:00:00,19.3,19.39,19.25,19.26,410392.0,19.1849,19.2744,19.1352,19.1451,410392.0
2025-03-21 14:30:00,19.27,19.48,19.26,19.39,318726.0,19.1551,19.3638,19.1451,19.2744,318726.0
2025-03-21 15:00:00,19.39,19.39,19.16,19.22,507160.0,19.2744,19.2744,19.0457,19.1054,507160.0
2025-03-21 15:30:00,19.22,19.3,19.14,19.24,1963002.0,19.1054,19.1849,19.0259,19.1253,1963002.0
2025-03-24 09:30:00,20.48,20.96,20.38,20.77,3306600.0,20.3579,20.835,20.2585,20.6461,3306600.0
2025-03-24 10:00:00,20.77,21.08,20.74,20.99,1625469.0,20.6461,20.9543,20.6163,20.8648,1625469.0
2025-03-24 10:30:00,20.99,21.13,20.89,21.07,1193026.0,20.8648,21.004,20.7654,20.9443,1193026.0
2025-03-24 11:00:00,21.07,21.36,21.03,21.24,1390651.0,20.9443,21.2326,20.9046,21.1133,1390651.0
2025-03-24 11:30:00,21.25,21.27,21.02,21.11,829615.0,21.1233,21.1431,20.8946,20.9841,829615.0
2025-03-24 12:00:00,21.11,21.35,21.1,21.2,815211.0,20.9841,21.2227,20.9742,21.0736,815211.0
2025-03-24 12:30:00,21.2,21.21,21.0,21.17,801798.0,21.0736,21.0835,20.8748,21.0437,801798.0
2025-03-24 13:00:00,21.16,21.27,20.98,21.07,621180.0,21.0338,21.1431,20.8549,20.9443,621180.0
2025-03-24 13:30:00,21.07,21.09,20.97,21.02,636364.0,20.9443,20.9642,20.8449,20.8946,636364.0
2025-03-24 14:00:00,21.02,21.04,20.91,20.92,618484.0,20.8946,20.9145,20.7853,20.7952,618484.0
2025-03-24 14:30:00,20.92,21.12,20.86,21.09,869936.0,20.7952,20.994,20.7356,20.9642,869936.0
2025-03-24 15:00:00,21.1,21.25,21.07,21.12,600075.0,20.9742,21.1233,20.9443,20.994,600075.0
2025-03-24 15:30:00,21.13,21.2,20.95,20.95,1938898.0,21.004,21.0736,20.8251,20.8251,1938898.0
2025-03-25 09:30:00,20.8,21.01,20.55,20.63,1903098.0,20.7411,20.9505,20.4918,20.5716,1903098.0
2025-03-25 10:00:00,20.66,20.77,20.49,20.75,1060839.0,20.6015,20.7112,20.432,20.6913,1060839.0
2025-03-25 10:30:00,20.75,20.86,20.64,20.76,775378.0,20.6913,20.8009,20.5816,20.7012,775378.0
2025-03-25 11:00:00,20.76,20.79,20.66,20.74,319505.0,20.7012,20.7311,20.6015,20.6813,319505.0
2025-03-25 11:30:00,20.74,20.8,20.66,20.7,370692.0,20.6813,20.7411,20.6015,20.6414,370692.0
2025-03-25 12:00:00,20.72,20.82,20.7,20.71,440478.0,20.6613,20.7611,20.6414,20.6514,440478.0
2025-03-25 12:30:00,20.71,20.73,20.63,20.68,407029.0,20.6514,20.6713,20.5716,20.6215,407029.0
2025-03-25 13:00:00,20.69,20.75,20.37,20.37,459571.0,20.6314,20.6913,20.3123,20.3123,459571.0
2025-03-25 13:30:00,20.38,20.54,20.38,20.45,308749.0,20.3223,20.4819,20.3223,20.3921,308749.0
2025-03-25 14:00:00,20.45,20.52,20.36,20.41,479115.0,20.3921,20.4619,20.3024,20.3522,479115.0
2025-03-25 14:30:00,20.41,20.48,20.36,20.46,329315.0,20.3522,20.422,20.3024,20.4021,329315.0
2025-03-25 15:00:00,20.45,20.55,20.43,20.46,356424.0,20.3921,20.4918,20.3722,20.4021,356424.0
2025-03-25 15:30:00,20.48,20.68,20.46,20.55,1410149.0,20.422,20.6215,20.4021,20.4918,1410149.0
2025-03-26 09:30:00,20.28,20.5,19.62,19.71,2194638.0,20.2226,20.442,19.5645,19.6542,2194638.0
2025-03-26 10:00:00,19.7,19.89,19.29,19.43,1779030.0,19.6442,19.8337,19.2354,19.375,1779030.0
2025-03-26 10:30:00,19.42,19.55,19.32,19.34,1065405.0,19.365,19.4947,19.2653,19.2853,1065405.0
2025-03-26 11:00:00,19.34,19.43,19.16,19.22,795459.0,19.2853,19.375,19.1058,19.1656,795459.0
2025-03-26 11:30:00,19.22,19.38,18.95,19.02,1082728.0,19.1656,19.3251,18.8964,18.9662,1082728.0
2025-03-26 12:00:00,19.01,19.03,18.72,18.84,1133080.0,18.9562,18.9761,18.667,18.7867,1133080.0
2025-03-26 12:30:00,18.83,18.91,18.44,18.46,1064733.0,18.7767,18.8565,18.3878,18.4077,1064733.0
2025-03-26 13:00:00,18.46,18.56,18.36,18.41,778141.0,18.4077,18.5075,18.308,18.3579,778141.0
2025-03-26 13:30:00,18.39,18.45,18.21,18.31,878800.0,18.3379,18.3978,18.1585,18.2582,878800.0
2025-03-26 14:00:00,18.32,18.68,18.32,18.64,799871.0,18.2681,18.6271,18.2681,18.5872,799871.0
2025-03-26 14:30:00,18.62,18.68,18.37,18.38,452091.0,18.5673,18.6271,18.318,18.328,452091.0
2025-03-26 15:00:00,18.39,18.57,18.39,18.48,780735.0,18.3379,18.5174,18.3379,18.4277,780735.0
2025-03-26 15:30:00,18.49,18.88,18.49,18.8,1744775.0,18.4377,18.8266,18.4377,18.7468,1744775.0
2025-03-27 09:30:00,18.17,18.23,17.37,17.96,4124204.0,18.1186,18.1784,17.3208,17.9092,4124204.0
2025-03-27 10:00:00,17.95,18.07,17.61,18.04,1287202.0,17.8992,18.0188,17.5601,17.9889,1287202.0
2025-03-27 10:30:00,18.04,18.41,18.0,18.3,1415915.0,17.9889,18.3579,17.949,18.2482,1415915.0
2025-03-27 11:00:00,18.3,18.31,17.93,17.94,897836.0,18.2482,18.2582,17.8792,17.8892,897836.0
2025-03-27 11:30:00,17.92,17.93,17.56,17.57,1020990.0,17.8693,17.8792,17.5103,17.5203,1020990.0
2025-03-27 12:00:00,17.57,17.86,17.55,17.65,632056.0,17.5203,17.8094,17.5003,17.6,632056.0
2025-03-27 12:30:00,17.66,17.75,17.39,17.39,1047538.0,17.61,17.6998,17.3408,17.3408,1047538.0
2025-03-27 13:00:00,17.39,17.63,17.39,17.41,815873.0,17.3408,17.5801,17.3408,17.3607,815873.0
2025-03-27 13:30:00,17.42,17.61,17.41,17.48,470959.0,17.3707,17.5601,17.3607,17.4305,470959.0
2025-03-27 14:00:00,17.48,17.77,17.48,17.69,518412.0,17.4305,17.7197,17.4305,17.6399,518412.0
2025-03-27 14:30:00,17.69,17.99,17.67,17.77,489768.0,17.6399,17.9391,17.62,17.7197,489768.0
2025-03-27 15:00:00,17.77,18.17,17.77,18.08,660930.0,17.7197,18.1186,17.7197,18.0288,660930.0
2025-03-27 15:30:00,18.07,18.08,17.63,17.7,1565459.0,18.0188,18.0288,17.5801,17.6499,1565459.0
2025-03-28 09:30:00,17.33,17.59,17.17,17.26,2260289.0,17.2809,17.5402,17.1214,17.2111,2260289.0
2025-03-28 10:00:00,17.25,17.33,16.61,16.63,3431752.0,17.2012,17.2809,16.563,16.5829,3431752.0
2025-03-28 10:30:00,16.62,16.7,16.4,16.45,2999769.0,16.573,16.6527,16.3536,16.4034,2999769.0
2025-03-28 11:00:00,16.46,16.48,16.22,16.34,2119838.0,16.4134,16.4333,16.1741,16.2937,2119838.0
2025-03-28 11:30:00,16.34,16.45,16.08,16.08,1417336.0,16.2937,16.4034,16.0345,16.0345,1417336.0
2025-03-28 12:00:00,16.07,16.18,15.9,15.98,1452965.0,16.0245,16.1342,15.855,15.9348,1452965.0
2025-03-28 12:30:00,15.98,16.11,15.97,15.98,941670.0,15.9348,16.0644,15.9248,15.9348,941670.0
2025-03-28 13:00:00,15.98,15.98,15.74,15.82,1282804.0,15.9348,15.9348,15.6954,15.7752,1282804.0
2025-03-28 13:30:00,15.82,15.99,15.8,15.99,1175382.0,15.7752,15.9447,15.7553,15.9447,1175382.0
2025-03-28 14:00:00,15.99,16.13,15.97,16.05,635201.0,15.9447,16.0843,15.9248,16.0046,635201.0
2025-03-28 14:30:00,16.04,16.2,15.99,16.19,780786.0,15.9946,16.1541,15.9447,16.1442,780786.0
2025-03-28 15:00:00,16.2,16.35,15.95,15.96,865497.0,16.1541,16.3037,15.9048,15.9148,865497.0
2025-03-28 15:30:00,15.96,16.06,15.79,16.02,1958554.0,15.9148,16.0145,15.7453,15.9747,1958554.0
2025-03-31 09:30:00,15.07,15.09,14.4,14.9,4937202.0,15.0273,15.0473,14.3592,14.8578,4937202.0
2025-03-31 10:00:00,14.89,15.2,14.68,14.74,1831281.0,14.8478,15.157,14.6384,14.6983,1831281.0
2025-03-31 10:30:00,14.74,15.21,14.74,14.98,1413888.0,14.6983,15.1669,14.6983,14.9376,1413888.0
2025-03-31 11:00:00,14.98,15.16,14.83,15.03,1355560.0,14.9376,15.1171,14.788,14.9875,1355560.0
2025-03-31 11:30:00,15.03,15.19,14.94,14.97,1030596.0,14.9875,15.147,14.8977,14.9276,1030596.0
2025-03-31 12:00:00,14.97,15.15,14.86,15.14,724385.0,14.9276,15.1071,14.8179,15.0971,724385.0
2025-03-31 12:30:00,15.14,15.15,14.96,15.0,589219.0,15.0971,15.1071,14.9177,14.9575,589219.0
2025-03-31 13:00:00,14.99,15.31,14.97,15.07,826570.0,14.9476,15.2667,14.9276,15.0273,826570.0
2025-03-31 13:30:00,15.07,15.17,14.99,14.99,331372.0,15.0273,15.1271,14.9476,14.9476,331372.0
2025-03-31 14:00:00,14.99,15.47,14.97,15.46,968841.0,14.9476,15.4262,14.9276,15.4162,968841.0
2025-03-31 14:30:00,15.47,15.8,15.45,15.56,1007960.0,15.4262,15.7553,15.4063,15.516,1007960.0
2025-03-31 15:00:00,15.56,15.79,15.55,15.57,784496.0,15.516,15.7453,15.506,15.5259,784496.0
2025-03-31 15:30:00,15.57,15.97,15.55,15.92,2100662.0,15.5259,15.9248,15.506,15.8749,2100662.0
2025-04-01 09:30:00,15.7,15.83,15.26,15.39,2310176.0,15.6556,15.7852,15.2168,15.3464,2310176.0
2025-04-01 10:00:00,15.39,15.47,14.82,14.99,2370572.0,15.3464,15.4262,14.778,14.9476,2370572.0
2025-04-01 10:30:00,14.98,15.64,14.97,15.63,1837606.0,14.9376,15.5957,14.9276,15.5858,1837606.0
2025-04-01 11:00:00,15.63,15.94,15.62,15.79,1185657.0,15.5858,15.8949,15.5758,15.7453,1185657.0
2025-04-01 11:30:00,15.79,15.87,15.67,15.87,751675.0,15.7453,15.8251,15.6256,15.8251,751675.0
2025-04-01 12:00:00,15.87,15.98,15.69,15.72,700939.0,15.8251,15.9348,15.6456,15.6755,700939.0
2025-04-01 12:30:00,15.72,15.78,15.47,15.71,910229.0,15.6755,15.7353,15.4262,15.6655,910229.0
2025-04-01 13:00:00,15.71,15.82,15.63,15.66,497726.0,15.6655,15.7752,15.5858,15.6157,497726.0
2025-04-01 13:30:00,15.65,15.81,15.55,15.55,490778.0,15.6057,15.7652,15.506,15.506,490778.0
2025-04-01 14:00:00,15.56,15.57,15.04,15.13,1325013.0,15.516,15.5259,14.9974,15.0872,1325013.0
2025-04-01 14:30:00,15.13,15.28,15.07,15.23,743021.0,15.0872,15.2367,15.0273,15.1869,743021.0
2025-04-01 15:00:00,15.24,15.4,15.21,15.32,867948.0,15.1969,15.3564,15.1669,15.2766,867948.0
2025-04-01 15:30:00,15.32,15.95,15.31,15.95,2453273.0,15.2766,15.9048,15.2667,15.9048,2453273.0
2025-04-02 09:30:00,15.25,15.84,15.04,15.54,3396914.0,15.2068,15.7952,14.9974,15.496,3396914.0
2025-04-02 10:00:00,15.52,15.92,15.46,15.81,2353968.0,15.4761,15.8749,15.4162,15.7652,2353968.0
2025-04-02 10:30:00,15.81,15.89,15.54,15.77,1888967.0,15.7652,15.845,15.496,15.7254,1888967.0
2025-04-02 11:00:00,15.76,16.11,15.66,16.04,1296246.0,15.7154,16.0644,15.6157,15.9946,1296246.0
2025-04-02 11:30:00,16.04,16.19,15.93,16.05,850409.0,15.9946,16.1442,15.8849,16.0046,850409.0
2025-04-02 12:00:00,16.05,16.43,16.02,16.43,588649.0,16.0046,16.3835,15.9747,16.3835,588649.0
2025-04-02 12:30:00,16.43,16.61,16.32,16.54,1149545.0,16.3835,16.563,16.2738,16.4932,1149545.0
2025-04-02 13:00:00,16.53,16.88,16.53,16.63,1297917.0,16.4832,16.8322,16.4832,16.5829,1297917.0
2025-04-02 13:30:00,16.62,16.62,16.16,16.24,1229621.0,16.573,16.573,16.1143,16.194,1229621.0
2025-04-02 14:00:00,16.24,16.32,15.87,15.87,836557.0,16.194,16.2738,15.8251,15.8251,836557.0
2025-04-02 14:30:00,15.86,16.19,15.85,15.87,888424.0,15.8151,16.1442,15.8051,15.8251,888424.0
2025-04-02 15:00:00,15.9,16.11,15.84,16.09,740547.0,15.855,16.0644,15.7952,16.0445,740547.0
2025-04-02 15:30:00,16.09,16.41,16.01,16.25,2460136.0,16.0445,16.3635,15.9647,16.204,2460136.0
2025-04-03 09:30:00,13.82,14.11,13.52,13.56,6140825.0,13.7809,14.0701,13.4817,13.5216,6140825.0
2025-04-03 10:00:00,13.55,13.63,13.15,13.31,4782357.0,13.5116,13.5914,13.1128,13.2723,4782357.0
2025-04-03 10:30:00,13.31,13.38,12.55,12.55,4912627.0,13.2723,13.3421,12.5145,12.5145,4912627.0
2025-04-03 11:00:00,12.55,12.64,12.11,12.21,4709069.0,12.5145,12.6042,12.0757,12.1754,4709069.0
2025-04-03 11:30:00,12.2,12.62,12.1,12.12,3743135.0,12.1655,12.5843,12.0657,12.0857,3743135.0
2025-04-03 12:00:00,12.11,12.38,12.1,12.29,2506459.0,12.0757,12.345,12.0657,12.2552,2506459.0
2025-04-03 12:30:00,12.29,12.34,11.7,11.73,3744957.0,12.2552,12.3051,11.6669,11.6968,3744957.0
2025-04-03 13:00:00,11.74,11.9,11.71,11.86,2337132.0,11.7068,11.8663,11.6769,11.8264,2337132.0
2025-04-03 13:30:00,11.85,12.09,11.79,11.79,2065414.0,11.8165,12.0558,11.7566,11.7566,2065414.0
2025-04-03 14:00:00,11.79,11.85,11.55,11.66,1980433.0,11.7566,11.8165,11.5173,11.627,1980433.0
2025-04-03 14:30:00,11.67,12.13,11.61,12.11,2113179.0,11.637,12.0957,11.5771,12.0757,2113179.0
2025-04-03 15:00:00,12.1,12.19,11.51,11.53,2788902.0,12.0657,12.1555,11.4774,11.4974,2788902.0
2025-04-03 15:30:00,11.53,11.71,11.4,11.4,4492485.0,11.4974,11.6769,11.3677,11.3677,4492485.0
2025-04-04 09:30:00,10.07,10.42,9.3,9.71,12457297.0,10.0415,10.3905,9.2737,9.6825,12457297.0
2025-04-04 10:00:00,9.7,9.75,8.9,8.91,7678906.0,9.6725,9.7224,8.8748,8.8848,7678906.0
2025-04-04 10:30:00,8.91,9.04,8.18,8.77,10376279.0,8.8848,9.0144,8.1568,8.7452,10376279.0
2025-04-04 11:00:00,8.76,9.81,8.7,9.33,9882405.0,8.7352,9.7822,8.6754,9.3036,9882405.0
2025-04-04 11:30:00,9.33,9.45,8.97,9.07,5211823.0,9.3036,9.4232,8.9446,9.0443,5211823.0
2025-04-04 12:00:00,9.09,9.29,8.77,8.85,4957824.0,9.0643,9.2637,8.7452,8.8249,4957824.0
2025-04-04 12:30:00,8.84,9.07,8.78,8.96,2661858.0,8.815,9.0443,8.7551,8.9346,2661858.0
2025-04-04 13:00:00,8.95,9.1,8.64,8.8,2670207.0,8.9247,9.0742,8.6155,8.7751,2670207.0
2025-04-04 13:30:00,8.8,9.27,8.66,9.27,3506084.0,8.7751,9.2438,8.6355,9.2438,3506084.0
2025-04-04 14:00:00,9.27,9.39,8.81,8.86,2289660.0,9.2438,9.3634,8.7851,8.8349,2289660.0
2025-04-04 14:30:00,8.85,9.05,8.71,8.91,2485422.0,8.8249,9.0244,8.6853,8.8848,2485422.0
2025-04-04 15:00:00,8.91,9.19,8.82,9.13,2595593.0,8.8848,9.164,8.795,9.1042,2595593.0
2025-04-04 15:30:00,9.12,9.43,8.66,8.72,8933627.0,9.0942,9.4033,8.6355,8.6953,8933627.0
2025-04-07 09:30:00,7.87,8.78,7.23,8.73,16085740.0,7.8477,8.7551,7.2095,8.7053,16085740.0
2025-04-07 10:00:00,8.73,10.88,8.5,8.82,24440362.0,8.7053,10.8492,8.4759,8.795,24440362.0
2025-04-07 10:30:00,8.83,9.7,8.28,9.47,15243900.0,8.805,9.6725,8.2566,9.4432,15243900.0
2025-04-07 11:00:00,9.47,9.82,8.5,8.59,12096485.0,9.4432,9.7922,8.4759,8.5657,12096485.0
2025-04-07 11:30:00,8.59,9.29,8.59,8.82,6020278.0,8.5657,9.2637,8.5657,8.795,6020278.0
2025-04-07 12:00:00,8.81,8.99,8.5,8.93,4873253.0,8.7851,8.9646,8.4759,8.9047,4873253.0
2025-04-07 12:30:00,8.93,9.12,8.56,8.64,4280250.0,8.9047,9.0942,8.5358,8.6155,4280250.0
2025-04-07 13:00:00,8.67,9.39,8.67,9.38,6817350.0,8.6455,9.3634,8.6455,9.3534,6817350.0
2025-04-07 13:30:00,9.38,9.7,9.13,9.65,5149187.0,9.3534,9.6725,9.1042,9.6227,5149187.0
2025-04-07 14:00:00,9.66,9.76,9.28,9.29,4470030.0,9.6327,9.7324,9.2537,9.2637,4470030.0
2025-04-07 14:30:00,9.29,9.64,9.07,9.13,3490793.0,9.2637,9.6127,9.0443,9.1042,3490793.0
2025-04-07 15:00:00,9.12,9.36,8.97,9.05,3816559.0,9.0942,9.3335,8.9446,9.0244,3816559.0
2025-04-07 15:30:00,9.06,9.48,9.03,9.33,6624089.0,9.0344,9.4532,9.0044,9.3036,6624089.0
2025-04-08 09:30:00,10.42,10.7,10.22,10.58,11499233.0,10.3905,10.6697,10.1911,10.5501,11499233.0
2025-04-08 10:00:00,10.59,10.83,10.5,10.7,5949029.0,10.56,10.7993,10.4703,10.6697,5949029.0
2025-04-08 10:30:00,10.69,10.75,10.24,10.28,5125582.0,10.6597,10.7196,10.211,10.2509,5125582.0
2025-04-08 11:00:00,10.27,10.47,10.0,10.01,4207242.0,10.2409,10.4404,9.9717,9.9817,4207242.0
2025-04-08 11:30:00,10.01,10.36,9.96,10.24,3099678.0,9.9817,10.3307,9.9318,10.211,3099678.0
2025-04-08 12:00:00,10.23,10.35,9.89,10.02,2579663.0,10.201,10.3207,9.862,9.9916,2579663.0
2025-04-08 12:30:00,10.02,10.07,9.34,9.34,4843394.0,9.9916,10.0415,9.3136,9.3136,4843394.0
2025-04-08 13:00:00,9.34,9.5,9.05,9.08,3409404.0,9.3136,9.4731,9.0244,9.0543,3409404.0
2025-04-08 13:30:00,9.07,9.62,9.03,9.4,2849713.0,9.0443,9.5928,9.0044,9.3734,2849713.0
2025-04-08 14:00:00,9.4,9.4,9.03,9.04,1711817.0,9.3734,9.3734,9.0044,9.0144,1711817.0
2025-04-08 14:30:00,9.05,9.47,8.75,8.75,2876128.0,9.0244,9.4432,8.7252,8.7252,2876128.0
2025-04-08 15:00:00,8.75,8.78,7.96,8.21,5378801.0,8.7252,8.7551,7.9375,8.1868,5378801.0
2025-04-08 15:30:00,8.21,8.27,7.6,8.24,6535554.0,8.1868,8.2466,7.5785,8.2167,6535554.0
2025-04-09 09:30:00,8.48,8.94,8.24,8.63,11791658.0,8.456,8.9147,8.2167,8.6056,11791658.0
2025-04-09 10:00:00,8.62,8.91,8.46,8.74,6930653.0,8.5956,8.8848,8.4361,8.7153,6930653.0
2025-04-09 10:30:00,8.75,8.91,8.32,8.32,5238295.0,8.7252,8.8848,8.2964,8.2964,5238295.0
2025-04-09 11:00:00,8.33,8.79,8.32,8.6,3730715.0,8.3064,8.7651,8.2964,8.5757,3730715.0
2025-04-09 11:30:00,8.6,8.71,8.39,8.54,3038781.0,8.5757,8.6853,8.3662,8.5158,3038781.0
2025-04-09 12:00:00,8.54,8.87,8.49,8.73,2995783.0,8.5158,8.8449,8.466,8.7053,2995783.0
2025-04-09 12:30:00,8.74,8.96,8.71,8.85,2805715.0,8.7153,8.9346,8.6853,8.8249,2805715.0
2025-04-09 13:00:00,8.85,11.34,8.75,10.54,18405935.0,8.8249,11.3079,8.7252,10.5102,18405935.0
2025-04-09 13:30:00,10.56,11.9,10.45,11.84,20697923.0,10.5301,11.8663,10.4204,11.8065,20697923.0
2025-04-09 14:00:00,11.84,12.77,11.67,12.54,20935812.0,11.8065,12.7339,11.637,12.5045,20935812.0
2025-04-09 14:30:00,12.54,12.74,11.75,11.76,11766620.0,12.5045,12.7039,11.7167,11.7267,11766620.0
2025-04-09 15:00:00,11.76,12.63,11.64,12.58,10189069.0,11.7267,12.5942,11.607,12.5444,10189069.0
2025-04-09 15:30:00,12.57,13.1,12.51,12.85,12032519.0,12.5344,13.0629,12.4746,12.8136,12032519.0
2025-04-10 09:30:00,10.92,11.13,10.1,10.12,11939418.0,10.8891,11.0985,10.0714,10.0914,11939418.0
2025-04-10 10:00:00,10.12,10.71,9.96,10.45,8306127.0,10.0914,10.6797,9.9318,10.4204,8306127.0
2025-04-10 10:30:00,10.45,10.68,10.1,10.12,3810023.0,10.4204,10.6498,10.0714,10.0914,3810023.0
2025-04-10 11:00:00,10.11,10.25,9.54,9.54,5290329.0,10.0814,10.221,9.513,9.513,5290329.0
2025-04-10 11:30:00,9.54,9.61,9.18,9.3,5243747.0,9.513,9.5828,9.154,9.2737,5243747.0
2025-04-10 12:00:00,9.29,9.47,8.36,8.57,8635284.0,9.2637,9.4432,8.3363,8.5457,8635284.0
2025-04-10 12:30:00,8.57,9.51,8.55,9.41,8515447.0,8.5457,9.4831,8.5258,9.3834,8515447.0
2025-04-10 13:00:00,9.41,9.81,8.57,9.07,7919835.0,9.3834,9.7822,8.5457,9.0443,7919835.0
2025-04-10 13:30:00,9.06,9.56,9.0,9.42,5625698.0,9.0344,9.5329,8.9745,9.3933,5625698.0
2025-04-10 14:00:00,9.42,9.83,9.02,9.77,5558209.0,9.3933,9.8022,8.9945,9.7423,5558209.0
2025-04-10 14:30:00,9.78,9.94,9.45,9.68,3429833.0,9.7523,9.9119,9.4232,9.6526,3429833.0
2025-04-10 15:00:00,9.68,9.96,9.15,9.15,4661933.0,9.6526,9.9318,9.1241,9.1241,4661933.0
2025-04-10 15:30:00,9.14,9.72,8.82,9.63,6175670.0,9.1141,9.6925,8.795,9.6027,6175670.0
2025-04-11 09:30:00,9.36,9.79,8.91,9.61,11193123.0,9.3335,9.7623,8.8848,9.5828,11193123.0
2025-04-11 10:00:00,9.61,9.76,9.03,9.08,7809712.0,9.5828,9.7324,9.0044,9.0543,7809712.0
2025-04-11 10:30:00,9.09,9.57,9.04,9.22,4644135.0,9.0643,9.5429,9.0144,9.1939,4644135.0
2025-04-11 11:00:00,9.21,9.58,9.12,9.37,4124673.0,9.1839,9.5529,9.0942,9.3435,4124673.0
2025-04-11 11:30:00,9.36,9.65,9.29,9.61,3186005.0,9.3335,9.6227,9.2637,9.5828,3186005.0
2025-04-11 12:00:00,9.62,9.74,9.51,9.61,2752014.0,9.5928,9.7124,9.4831,9.5828,2752014.0
2025-04-11 12:30:00,9.62,10.13,9.62,9.98,4839932.0,9.5928,10.1013,9.5928,9.9517,4839932.0
2025-04-11 13:00:00,9.98,10.02,9.71,9.73,2711274.0,9.9517,9.9916,9.6825,9.7025,2711274.0
2025-04-11 13:30:00,9.73,10.34,9.66,10.22,5359594.0,9.7025,10.3107,9.6327,10.1911,5359594.0
2025-04-11 14:00:00,10.23,10.28,9.95,10.06,2585846.0,10.201,10.2509,9.9218,10.0315,2585846.0
2025-04-11 14:30:00,10.06,10.29,10.02,10.06,2479620.0,10.0315,10.2609,9.9916,10.0315,2479620.0
2025-04-11 15:00:00,10.06,10.38,10.06,10.28,2425597.0,10.0315,10.3506,10.0315,10.2509,2425597.0
2025-04-11 15:30:00,10.27,10.33,10.13,10.26,4260460.0,10.2409,10.3008,10.1013,10.231,4260460.0
2025-04-14 09:30:00,11.15,11.16,10.53,10.6,10470888.0,11.1184,11.1284,10.5002,10.57,10470888.0
2025-04-14 10:00:00,10.6,11.04,10.6,11.01,4657511.0,10.57,11.0087,10.57,10.9788,4657511.0
2025-04-14 10:30:00,11.01,11.04,10.79,10.8,3158412.0,10.9788,11.0087,10.7595,10.7694,3158412.0
2025-04-14 11:00:00,10.81,10.84,10.43,10.43,3830558.0,10.7794,10.8093,10.4005,10.4005,3830558.0
2025-04-14 11:30:00,10.43,10.54,10.01,10.12,4781283.0,10.4005,10.5102,9.9817,10.0914,4781283.0
2025-04-14 12:00:00,10.12,10.38,9.97,10.22,4116228.0,10.0914,10.3506,9.9418,10.1911,4116228.0
2025-04-14 12:30:00,10.21,10.45,10.17,10.19,2410549.0,10.1811,10.4204,10.1412,10.1612,2410549.0
2025-04-14 13:00:00,10.19,10.52,10.17,10.34,1777346.0,10.1612,10.4902,10.1412,10.3107,1777346.0
2025-04-14 13:30:00,10.34,10.51,10.27,10.46,1348956.0,10.3107,10.4802,10.2409,10.4304,1348956.0
2025-04-14 14:00:00,10.46,10.68,10.45,10.65,1577143.0,10.4304,10.6498,10.4204,10.6199,1577143.0
2025-04-14 14:30:00,10.64,10.81,10.63,10.66,2345435.0,10.6099,10.7794,10.5999,10.6298,2345435.0
2025-04-14 15:00:00,10.66,10.87,10.65,10.7,1408629.0,10.6298,10.8392,10.6199,10.6697,1408629.0
2025-04-14 15:30:00,10.68,10.71,10.44,10.45,3018822.0,10.6498,10.6797,10.4104,10.4204,3018822.0
2025-04-15 09:30:00,10.57,10.91,10.55,10.83,6432840.0,10.5401,10.8791,10.5201,10.7993,6432840.0
2025-04-15 10:00:00,10.84,11.02,10.47,10.56,6226825.0,10.8093,10.9888,10.4404,10.5301,6226825.0
2025-04-15 10:30:00,10.56,10.73,10.51,10.63,3358550.0,10.5301,10.6996,10.4802,10.5999,3358550.0
2025-04-15 11:00:00,10.63,10.77,10.6,10.65,1767176.0,10.5999,10.7395,10.57,10.6199,1767176.0
2025-04-15 11:30:00,10.65,10.8,10.64,10.75,2411327.0,10.6199,10.7694,10.6099,10.7196,2411327.0
2025-04-15 12:00:00,10.75,10.91,10.75,10.85,1807213.0,10.7196,10.8791,10.7196,10.8193,1807213.0
2025-04-15 12:30:00,10.85,10.89,10.53,10.58,1791562.0,10.8193,10.8592,10.5002,10.5501,1791562.0
2025-04-15 13:00:00,10.58,10.64,10.42,10.48,2017807.0,10.5501,10.6099,10.3905,10.4503,2017807.0
2025-04-15 13:30:00,10.48,10.63,10.48,10.55,1256868.0,10.4503,10.5999,10.4503,10.5201,1256868.0
2025-04-15 14:00:00,10.55,10.58,10.42,10.46,1261025.0,10.5201,10.5501,10.3905,10.4304,1261025.0
2025-04-15 14:30:00,10.46,10.64,10.46,10.59,958569.0,10.4304,10.6099,10.4304,10.56,958569.0
2025-04-15 15:00:00,10.58,10.61,10.47,10.52,1011804.0,10.5501,10.58,10.4404,10.4902,1011804.0
2025-04-15 15:30:00,10.52,10.59,10.46,10.57,2030869.0,10.4902,10.56,10.4304,10.5401,2030869.0
2025-04-16 09:30:00,9.2,9.74,9.11,9.32,8571050.0,9.174,9.7124,9.0842,9.2936,8571050.0
2025-04-16 10:00:00,9.31,9.69,9.29,9.6,4480005.0,9.2836,9.6626,9.2637,9.5728,4480005.0
2025-04-16 10:30:00,9.6,9.61,9.42,9.48,3219488.0,9.5728,9.5828,9.3933,9.4532,3219488.0
2025-04-16 11:00:00,9.49,9.71,9.38,9.65,2989916.0,9.4631,9.6825,9.3534,9.6227,2989916.0
2025-04-16 11:30:00,9.65,9.68,9.4,9.43,2353619.0,9.6227,9.6526,9.3734,9.4033,2353619.0
2025-04-16 12:00:00,9.43,9.46,9.34,9.41,2027538.0,9.4033,9.4332,9.3136,9.3834,2027538.0
2025-04-16 12:30:00,9.41,9.49,9.29,9.3,2218775.0,9.3834,9.4631,9.2637,9.2737,2218775.0
2025-04-16 13:00:00,9.29,9.47,9.26,9.46,1909758.0,9.2637,9.4432,9.2338,9.4332,1909758.0
2025-04-16 13:30:00,9.47,9.47,8.83,8.84,6350694.0,9.4432,9.4432,8.805,8.815,6350694.0
2025-04-16 14:00:00,8.85,9.04,8.85,8.96,4399074.0,8.8249,9.0144,8.8249,8.9346,4399074.0
2025-04-16 14:30:00,8.96,8.97,8.6,8.6,4233988.0,8.9346,8.9446,8.5757,8.5757,4233988.0
2025-04-16 15:00:00,8.61,8.64,8.33,8.38,5194711.0,8.5856,8.6155,8.3064,8.3563,5194711.0
2025-04-16 15:30:00,8.38,9.36,8.38,9.34,6604918.0,8.3563,9.3335,8.3563,9.3136,6604918.0
2025-04-17 09:30:00,9.56,9.56,9.14,9.29,5726217.0,9.5329,9.5329,9.1141,9.2637,5726217.0
2025-04-17 10:00:00,9.29,9.35,9.0,9.01,3333450.0,9.2637,9.3235,8.9745,8.9845,3333450.0
2025-04-17 10:30:00,9.01,9.2,8.93,8.98,3901195.0,8.9845,9.174,8.9047,8.9546,3901195.0
2025-04-17 11:00:00,8.99,9.22,8.96,9.03,2809843.0,8.9646,9.1939,8.9346,9.0044,2809843.0
2025-04-17 11:30:00,9.03,9.17,8.97,8.97,2090496.0,9.0044,9.144,8.9446,8.9446,2090496.0
2025-04-17 12:00:00,8.98,9.27,8.9,9.23,4238450.0,8.9546,9.2438,8.8748,9.2039,4238450.0
2025-04-17 12:30:00,9.23,9.32,9.09,9.25,2234500.0,9.2039,9.2936,9.0643,9.2238,2234500.0
2025-04-17 13:00:00,9.26,9.3,9.11,9.11,1444250.0,9.2338,9.2737,9.0842,9.0842,1444250.0
2025-04-17 13:30:00,9.11,9.37,9.11,9.27,1551470.0,9.0842,9.3435,9.0842,9.2438,1551470.0
2025-04-17 14:00:00,9.27,9.43,9.26,9.35,1616678.0,9.2438,9.4033,9.2338,9.3235,1616678.0
2025-04-17 14:30:00,9.35,9.44,9.16,9.16,1499315.0,9.3235,9.4133,9.1341,9.1341,1499315.0
2025-04-17 15:00:00,9.16,9.21,9.05,9.13,1539592.0,9.1341,9.1839,9.0244,9.1042,1539592.0
2025-04-17 15:30:00,9.13,9.26,9.07,9.18,2940637.0,9.1042,9.2338,9.0443,9.154,2940637.0
2025-04-21 09:30:00,8.67,8.71,8.43,8.43,5777532.0,8.6455,8.6853,8.4061,8.4061,5777532.0
2025-04-21 10:00:00,8.42,8.44,8.29,8.31,4810384.0,8.3962,8.4161,8.2665,8.2865,4810384.0
2025-04-21 10:30:00,8.31,8.54,8.3,8.46,3092345.0,8.2865,8.5158,8.2765,8.4361,3092345.0
2025-04-21 11:00:00,8.46,8.47,8.3,8.3,2315524.0,8.4361,8.446,8.2765,8.2765,2315524.0
2025-04-21 11:30:00,8.3,8.31,8.15,8.15,3124844.0,8.2765,8.2865,8.1269,8.1269,3124844.0
2025-04-21 12:00:00,8.16,8.3,8.16,8.26,1645134.0,8.1369,8.2765,8.1369,8.2366,1645134.0
2025-04-21 12:30:00,8.26,8.44,8.26,8.26,1745314.0,8.2366,8.4161,8.2366,8.2366,1745314.0
2025-04-21 13:00:00,8.27,8.32,8.2,8.23,1322279.0,8.2466,8.2964,8.1768,8.2067,1322279.0
2025-04-21 13:30:00,8.23,8.29,8.18,8.2,1751394.0,8.2067,8.2665,8.1568,8.1768,1751394.0
2025-04-21 14:00:00,8.19,8.31,8.16,8.31,1325622.0,8.1668,8.2865,8.1369,8.2865,1325622.0
2025-04-21 14:30:00,8.3,8.37,8.21,8.28,1224025.0,8.2765,8.3463,8.1868,8.2566,1224025.0
2025-04-21 15:00:00,8.28,8.41,8.28,8.35,1573600.0,8.2566,8.3862,8.2566,8.3264,1573600.0
2025-04-21 15:30:00,8.36,8.74,8.36,8.68,5177954.0,8.3363,8.7153,8.3363,8.6554,5177954.0
2025-04-22 09:30:00,8.96,9.31,8.85,9.2,5992959.0,8.9346,9.2836,8.8249,9.174,5992959.0
2025-04-22 10:00:00,9.2,9.27,9.09,9.13,2497504.0,9.174,9.2438,9.0643,9.1042,2497504.0
2025-04-22 10:30:00,9.13,9.19,9.06,9.16,1767326.0,9.1042,9.164,9.0344,9.1341,1767326.0
2025-04-22 11:00:00,9.16,9.3,9.12,9.13,2520375.0,9.1341,9.2737,9.0942,9.1042,2520375.0
2025-04-22 11:30:00,9.13,9.14,8.96,9.13,2025283.0,9.1042,9.1141,8.9346,9.1042,2025283.0
2025-04-22 12:00:00,9.14,9.39,9.14,9.35,3358511.0,9.1141,9.3634,9.1141,9.3235,3358511.0
2025-04-22 12:30:00,9.34,9.37,9.21,9.26,1460815.0,9.3136,9.3435,9.1839,9.2338,1460815.0
2025-04-22 13:00:00,9.25,9.36,8.98,9.0,3331934.0,9.2238,9.3335,8.9546,8.9745,3331934.0
2025-04-22 13:30:00,9.0,9.1,8.96,8.97,1640378.0,8.9745,9.0742,8.9346,8.9446,1640378.0
2025-04-22 14:00:00,8.97,9.14,8.96,9.14,1150101.0,8.9446,9.1141,8.9346,9.1141,1150101.0
2025-04-22 14:30:00,9.14,9.22,9.13,9.21,917361.0,9.1141,9.1939,9.1042,9.1839,917361.0
2025-04-22 15:00:00,9.21,9.24,8.95,8.96,1498934.0,9.1839,9.2138,8.9247,8.9346,1498934.0
2025-04-22 15:30:00,8.95,9.2,8.87,9.2,4528038.0,8.9247,9.174,8.8449,9.174,4528038.0
2025-04-23 09:30:00,10.58,10.89,10.36,10.68,15775081.0,10.5501,10.8592,10.3307,10.6498,15775081.0
2025-04-23 10:00:00,10.69,10.85,10.48,10.74,7776795.0,10.6597,10.8193,10.4503,10.7096,7776795.0
2025-04-23 10:30:00,10.74,10.86,10.65,10.69,4111664.0,10.7096,10.8293,10.6199,10.6597,4111664.0
2025-04-23 11:00:00,10.69,10.81,10.38,10.44,6864177.0,10.6597,10.7794,10.3506,10.4104,6864177.0
2025-04-23 11:30:00,10.44,10.55,10.28,10.43,3655592.0,10.4104,10.5201,10.2509,10.4005,3655592.0
2025-04-23 12:00:00,10.43,10.46,10.24,10.38,2419952.0,10.4005,10.4304,10.211,10.3506,2419952.0
2025-04-23 12:30:00,10.38,10.63,10.37,10.6,2817177.0,10.3506,10.5999,10.3406,10.57,2817177.0
2025-04-23 13:00:00,10.61,10.69,10.43,10.57,2012703.0,10.58,10.6597,10.4005,10.5401,2012703.0
2025-04-23 13:30:00,10.58,10.66,10.45,10.63,1806268.0,10.5501,10.6298,10.4204,10.5999,1806268.0
2025-04-23 14:00:00,10.63,10.71,10.54,10.55,2100226.0,10.5999,10.6797,10.5102,10.5201,2100226.0
2025-04-23 14:30:00,10.55,10.61,10.43,10.47,1489821.0,10.5201,10.58,10.4005,10.4404,1489821.0
2025-04-23 15:00:00,10.47,10.52,10.21,10.22,2997242.0,10.4404,10.4902,10.1811,10.1911,2997242.0
2025-04-23 15:30:00,10.23,10.36,10.11,10.23,6944082.0,10.201,10.3307,10.0814,10.201,6944082.0
2025-04-24 09:30:00,11.05,11.49,10.85,11.48,8779664.0,11.0187,11.4575,10.8193,11.4475,8779664.0
2025-04-24 10:00:00,11.48,11.76,11.45,11.67,7216903.0,11.4475,11.7267,11.4176,11.637,7216903.0
2025-04-24 10:30:00,11.67,11.67,11.45,11.57,4264507.0,11.637,11.637,11.4176,11.5372,4264507.0
2025-04-24 11:00:00,11.57,11.75,11.54,11.6,3021999.0,11.5372,11.7167,11.5073,11.5672,3021999.0
2025-04-24 11:30:00,11.59,11.76,11.53,11.63,2731326.0,11.5572,11.7267,11.4974,11.5971,2731326.0
2025-04-24 12:00:00,11.64,11.88,11.63,11.85,2955841.0,11.607,11.8464,11.5971,11.8165,2955841.0
2025-04-24 12:30:00,11.85,12.04,11.85,12.01,3218257.0,11.8165,12.0059,11.8165,11.976,3218257.0
2025-04-24 13:00:00,12.0,12.05,11.89,12.01,2564767.0,11.966,12.0159,11.8563,11.976,2564767.0
2025-04-24 13:30:00,12.01,12.06,11.96,12.05,1578861.0,11.976,12.0259,11.9261,12.0159,1578861.0
2025-04-24 14:00:00,12.04,12.09,11.94,11.95,1591705.0,12.0059,12.0558,11.9062,11.9162,1591705.0
2025-04-24 14:30:00,11.94,12.0,11.93,11.93,1307506.0,11.9062,11.966,11.8962,11.8962,1307506.0
2025-04-24 15:00:00,11.93,11.94,11.71,11.82,2083260.0,11.8962,11.9062,11.6769,11.7865,2083260.0
2025-04-24 15:30:00,11.82,12.07,11.8,12.04,4655708.0,11.7865,12.0358,11.7666,12.0059,4655708.0
2025-04-25 09:30:00,11.63,11.94,11.52,11.63,7091993.0,11.5971,11.9062,11.4874,11.5971,7091993.0
2025-04-25 10:00:00,11.64,12.06,11.62,11.76,5648895.0,11.607,12.0259,11.5871,11.7267,5648895.0
2025-04-25 10:30:00,11.76,11.97,11.68,11.94,3119205.0,11.7267,11.9361,11.6469,11.9062,3119205.0
2025-04-25 11:00:00,11.94,11.97,11.86,11.86,2290324.0,11.9062,11.9361,11.8264,11.8264,2290324.0
2025-04-25 11:30:00,11.86,11.95,11.8,11.93,2410235.0,11.8264,11.9162,11.7666,11.8962,2410235.0
2025-04-25 12:00:00,11.93,12.09,11.89,12.06,1800681.0,11.8962,12.0558,11.8563,12.0259,1800681.0
2025-04-25 12:30:00,12.06,12.29,12.05,12.26,2672451.0,12.0259,12.2552,12.0159,12.2253,2672451.0
2025-04-25 13:00:00,12.26,12.59,12.24,12.58,3372830.0,12.2253,12.5544,12.2054,12.5444,3372830.0
2025-04-25 13:30:00,12.59,12.59,12.03,12.21,4612188.0,12.5544,12.5544,11.9959,12.1754,4612188.0
2025-04-25 14:00:00,12.2,12.3,12.15,12.27,2055688.0,12.1655,12.2652,12.1156,12.2353,2055688.0
2025-04-25 14:30:00,12.27,12.4,12.27,12.31,1621684.0,12.2353,12.3649,12.2353,12.2752,1621684.0
2025-04-25 15:00:00,12.31,12.36,12.26,12.28,1533820.0,12.2752,12.325,12.2253,12.2452,1533820.0
2025-04-25 15:30:00,12.27,12.35,12.11,12.33,3085089.0,12.2353,12.315,12.0757,12.2951,3085089.0
2025-04-28 09:30:00,12.16,12.53,12.08,12.17,6066355.0,12.1256,12.4945,12.0458,12.1355,6066355.0
2025-04-28 10:00:00,12.17,12.37,12.07,12.23,2945157.0,12.1355,12.335,12.0358,12.1954,2945157.0
2025-04-28 10:30:00,12.23,12.32,11.93,11.96,2612212.0,12.1954,12.2851,11.8962,11.9261,2612212.0
2025-04-28 11:00:00,11.96,12.03,11.53,11.53,3980213.0,11.9261,11.9959,11.4974,11.4974,3980213.0
2025-04-28 11:30:00,11.54,11.85,11.53,11.72,2404717.0,11.5073,11.8165,11.4974,11.6868,2404717.0
2025-04-28 12:00:00,11.73,11.74,11.49,11.52,2610535.0,11.6968,11.7068,11.4575,11.4874,2610535.0
2025-04-28 12:30:00,11.52,11.74,11.52,11.59,1484335.0,11.4874,11.7068,11.4874,11.5572,1484335.0
2025-04-28 13:00:00,11.59,11.64,11.45,11.52,1662567.0,11.5572,11.607,11.4176,11.4874,1662567.0
2025-04-28 13:30:00,11.51,11.71,11.51,11.69,1157154.0,11.4774,11.6769,11.4774,11.6569,1157154.0
2025-04-28 14:00:00,11.69,11.88,11.68,11.85,1064989.0,11.6569,11.8464,11.6469,11.8165,1064989.0
2025-04-28 14:30:00,11.86,12.0,11.83,11.96,1277766.0,11.8264,11.966,11.7965,11.9261,1277766.0
2025-04-28 15:00:00,11.96,12.16,11.94,12.14,1572393.0,11.9261,12.1256,11.9062,12.1056,1572393.0
2025-04-28 15:30:00,12.14,12.31,12.12,12.25,3209864.0,12.1056,12.2752,12.0857,12.2153,3209864.0
2025-04-29 09:30:00,11.8,12.06,11.63,11.94,4946442.0,11.7666,12.0259,11.5971,11.9062,4946442.0
2025-04-29 10:00:00,11.94,12.13,11.78,11.8,3119372.0,11.9062,12.0957,11.7467,11.7666,3119372.0
2025-04-29 10:30:00,11.79,12.05,11.78,12.02,1881876.0,11.7566,12.0159,11.7467,11.986,1881876.0
2025-04-29 11:00:00,12.02,12.06,11.85,11.93,1245752.0,11.986,12.0259,11.8165,11.8962,1245752.0
2025-04-29 11:30:00,11.92,11.98,11.81,11.88,1076459.0,11.8863,11.9461,11.7766,11.8464,1076459.0
2025-04-29 12:00:00,11.89,12.05,11.89,11.92,1229907.0,11.8563,12.0159,11.8563,11.8863,1229907.0
2025-04-29 12:30:00,11.92,11.99,11.68,11.75,1555033.0,11.8863,11.9561,11.6469,11.7167,1555033.0
2025-04-29 13:00:00,11.75,11.9,11.71,11.88,1076915.0,11.7167,11.8663,11.6769,11.8464,1076915.0
2025-04-29 13:30:00,11.88,12.18,11.88,12.13,1511148.0,11.8464,12.1455,11.8464,12.0957,1511148.0
2025-04-29 14:00:00,12.14,12.25,12.13,12.23,1482090.0,12.1056,12.2153,12.0957,12.1954,1482090.0
2025-04-29 14:30:00,12.23,12.27,12.12,12.12,831727.0,12.1954,12.2353,12.0857,12.0857,831727.0
2025-04-29 15:00:00,12.12,12.15,12.03,12.04,1521761.0,12.0857,12.1156,11.9959,12.0059,1521761.0
2025-04-29 15:30:00,12.05,12.09,11.82,11.87,3935884.0,12.0159,12.0558,11.7865,11.8364,3935884.0
2025-04-30 09:30:00,11.0,11.21,10.76,10.81,7159775.0,10.9689,11.1783,10.7295,10.7794,7159775.0
2025-04-30 10:00:00,10.8,11.41,10.79,11.39,4351985.0,10.7694,11.3777,10.7595,11.3578,4351985.0
2025-04-30 10:30:00,11.38,11.47,11.25,11.33,2376875.0,11.3478,11.4375,11.2182,11.2979,2376875.0
2025-04-30 11:00:00,11.32,11.55,11.32,11.5,2066444.0,11.288,11.5173,11.288,11.4674,2066444.0
2025-04-30 11:30:00,11.5,11.59,11.45,11.52,1682829.0,11.4674,11.5572,11.4176,11.4874,1682829.0
2025-04-30 12:00:00,11.51,11.61,11.34,11.36,1448914.0,11.4774,11.5771,11.3079,11.3278,1448914.0
2025-04-30 12:30:00,11.36,11.47,11.29,11.44,1069082.0,11.3278,11.4375,11.258,11.4076,1069082.0
2025-04-30 13:00:00,11.43,11.48,11.23,11.48,1043965.0,11.3976,11.4475,11.1982,11.4475,1043965.0
2025-04-30 13:30:00,11.48,11.65,11.47,11.62,1060041.0,11.4475,11.617,11.4375,11.5871,1060041.0
2025-04-30 14:00:00,11.62,11.88,11.54,11.76,2459186.0,11.5871,11.8464,11.5073,11.7267,2459186.0
2025-04-30 14:30:00,11.76,11.91,11.68,11.79,1626083.0,11.7267,11.8763,11.6469,11.7566,1626083.0
2025-04-30 15:00:00,11.79,11.88,11.75,11.77,1011518.0,11.7566,11.8464,11.7167,11.7367,1011518.0
2025-04-30 15:30:00,11.77,12.21,11.77,12.11,4965203.0,11.7367,12.1754,11.7367,12.0757,4965203.0
2025-05-01 09:30:00,12.53,12.54,12.13,12.15,7260430.0,12.4945,12.5045,12.0957,12.1156,7260430.0
2025-05-01 10:00:00,12.16,12.5,12.16,12.46,3308872.0,12.1256,12.4646,12.1256,12.4247,3308872.0
2025-05-01 10:30:00,12.45,12.49,12.37,12.49,1786601.0,12.4148,12.4546,12.335,12.4546,1786601.0
2025-05-01 11:00:00,12.49,12.8,12.47,12.71,3782850.0,12.4546,12.7638,12.4347,12.674,3782850.0
2025-05-01 11:30:00,12.72,12.74,12.35,12.39,2385057.0,12.684,12.7039,12.315,12.3549,2385057.0
2025-05-01 12:00:00,12.4,12.5,12.35,12.47,1760000.0,12.3649,12.4646,12.315,12.4347,1760000.0
2025-05-01 12:30:00,12.46,12.55,12.43,12.46,1120846.0,12.4247,12.5145,12.3948,12.4247,1120846.0
2025-05-01 13:00:00,12.46,12.66,12.46,12.56,1336534.0,12.4247,12.6242,12.4247,12.5244,1336534.0
2025-05-01 13:30:00,12.56,12.62,12.44,12.52,1029239.0,12.5244,12.5843,12.4048,12.4846,1029239.0
2025-05-01 14:00:00,12.51,12.62,12.47,12.52,890547.0,12.4746,12.5843,12.4347,12.4846,890547.0
2025-05-01 14:30:00,12.52,12.57,12.47,12.48,877315.0,12.4846,12.5344,12.4347,12.4447,877315.0
2025-05-01 15:00:00,12.48,12.5,12.4,12.48,1025195.0,12.4447,12.4646,12.3649,12.4447,1025195.0
2025-05-01 15:30:00,12.48,12.48,12.05,12.06,3891914.0,12.4447,12.4447,12.0159,12.0259,3891914.0
2025-05-02 09:30:00,12.89,13.31,12.89,13.04,8393914.0,12.8535,13.2723,12.8535,13.0031,8393914.0
2025-05-02 10:00:00,13.04,13.29,13.02,13.24,3622423.0,13.0031,13.2524,12.9831,13.2025,3622423.0
2025-05-02 10:30:00,13.24,13.26,13.19,13.25,1914965.0,13.2025,13.2225,13.1527,13.2125,1914965.0
2025-05-02 11:00:00,13.26,13.36,13.24,13.29,2486725.0,13.2225,13.3222,13.2025,13.2524,2486725.0
2025-05-02 11:30:00,13.29,13.47,13.26,13.45,1835526.0,13.2524,13.4319,13.2225,13.4119,1835526.0
2025-05-02 12:00:00,13.45,13.65,13.45,13.5,3382271.0,13.4119,13.6114,13.4119,13.4618,3382271.0
2025-05-02 12:30:00,13.51,13.69,13.49,13.62,1192811.0,13.4718,13.6512,13.4518,13.5814,1192811.0
2025-05-02 13:00:00,13.62,13.63,13.44,13.49,1714204.0,13.5814,13.5914,13.402,13.4518,1714204.0
2025-05-02 13:30:00,13.49,13.49,13.33,13.35,1520085.0,13.4518,13.4518,13.2923,13.3122,1520085.0
2025-05-02 14:00:00,13.35,13.49,13.34,13.48,1053748.0,13.3122,13.4518,13.3022,13.4418,1053748.0
2025-05-02 14:30:00,13.48,13.54,13.35,13.39,1383418.0,13.4418,13.5017,13.3122,13.3521,1383418.0
2025-05-02 15:00:00,13.39,13.42,13.31,13.41,1427959.0,13.3521,13.382,13.2723,13.372,1427959.0
2025-05-02 15:30:00,13.4,13.4,13.21,13.32,4944068.0,13.3621,13.3621,13.1726,13.2823,4944068.0
2025-05-05 09:30:00,12.95,13.31,12.87,13.11,5545118.0,12.9133,13.2723,12.8336,13.0729,5545118.0
2025-05-05 10:00:00,13.11,13.34,13.04,13.13,2690521.0,13.0729,13.3022,13.0031,13.0928,2690521.0
2025-05-05 10:30:00,13.13,13.18,12.98,13.16,1506728.0,13.0928,13.1427,12.9433,13.1227,1506728.0
2025-05-05 11:00:00,13.15,13.2,13.11,13.16,888155.0,13.1128,13.1626,13.0729,13.1227,888155.0
2025-05-05 11:30:00,13.16,13.19,13.04,13.06,861003.0,13.1227,13.1527,13.0031,13.023,861003.0
2025-05-05 12:00:00,13.06,13.14,13.04,13.09,918563.0,13.023,13.1028,13.0031,13.0529,918563.0
2025-05-05 12:30:00,13.09,13.16,13.04,13.15,693032.0,13.0529,13.1227,13.0031,13.1128,693032.0
2025-05-05 13:00:00,13.15,13.17,13.11,13.14,445480.0,13.1128,13.1327,13.0729,13.1028,445480.0
2025-05-05 13:30:00,13.14,13.29,13.14,13.24,591900.0,13.1028,13.2524,13.1028,13.2025,591900.0
2025-05-05 14:00:00,13.24,13.36,13.23,13.32,665203.0,13.2025,13.3222,13.1925,13.2823,665203.0
2025-05-05 14:30:00,13.32,13.4,13.25,13.26,660935.0,13.2823,13.3621,13.2125,13.2225,660935.0
2025-05-05 15:00:00,13.25,13.26,13.14,13.15,617787.0,13.2125,13.2225,13.1028,13.1128,617787.0
2025-05-05 15:30:00,13.14,13.21,12.99,13.01,2665357.0,13.1028,13.1726,12.9532,12.9732,2665357.0
2025-05-06 09:30:00,12.36,12.54,12.12,12.22,4580588.0,12.325,12.5045,12.0857,12.1854,4580588.0
2025-05-06 10:00:00,12.23,12.57,12.21,12.52,2224973.0,12.1954,12.5344,12.1754,12.4846,2224973.0
2025-05-06 10:30:00,12.52,12.61,12.46,12.52,1842446.0,12.4846,12.5743,12.4247,12.4846,1842446.0
2025-05-06 11:00:00,12.52,12.62,12.44,12.62,973362.0,12.4846,12.5843,12.4048,12.5843,973362.0
2025-05-06 11:30:00,12.61,12.7,12.56,12.63,922161.0,12.5743,12.664,12.5244,12.5942,922161.0
2025-05-06 12:00:00,12.63,12.94,12.6,12.69,1990809.0,12.5942,12.9034,12.5643,12.6541,1990809.0
2025-05-06 12:30:00,12.68,12.77,12.46,12.46,921038.0,12.6441,12.7339,12.4247,12.4247,921038.0
2025-05-06 13:00:00,12.47,12.6,12.41,12.47,1180786.0,12.4347,12.5643,12.3749,12.4347,1180786.0
2025-05-06 13:30:00,12.49,12.59,12.45,12.46,670371.0,12.4546,12.5544,12.4148,12.4247,670371.0
2025-05-06 14:00:00,12.46,12.71,12.46,12.68,933080.0,12.4247,12.674,12.4247,12.6441,933080.0
2025-05-06 14:30:00,12.68,12.79,12.65,12.79,666659.0,12.6441,12.7538,12.6142,12.7538,666659.0
2025-05-06 15:00:00,12.78,12.8,12.7,12.79,654171.0,12.7438,12.7638,12.664,12.7538,654171.0
2025-05-06 15:30:00,12.79,12.93,12.61,12.61,2904200.0,12.7538,12.8934,12.5743,12.5743,2904200.0
2025-05-07 09:30:00,12.57,12.69,12.41,12.61,4637930.0,12.5344,12.6541,12.3749,12.5743,4637930.0
2025-05-07 10:00:00,12.6,12.62,12.46,12.55,2169677.0,12.5643,12.5843,12.4247,12.5145,2169677.0
2025-05-07 10:30:00,12.55,12.61,12.44,12.52,1995393.0,12.5145,12.5743,12.4048,12.4846,1995393.0
2025-05-07 11:00:00,12.51,12.61,12.46,12.56,1120694.0,12.4746,12.5743,12.4247,12.5244,1120694.0
2025-05-07 11:30:00,12.55,12.74,12.51,12.73,1329647.0,12.5145,12.7039,12.4746,12.694,1329647.0
2025-05-07 12:00:00,12.73,12.73,12.63,12.63,838208.0,12.694,12.694,12.5942,12.5942,838208.0
2025-05-07 12:30:00,12.63,12.89,12.59,12.85,1215022.0,12.5942,12.8535,12.5544,12.8136,1215022.0
2025-05-07 13:00:00,12.84,12.9,12.76,12.76,849657.0,12.8037,12.8635,12.7239,12.7239,849657.0
2025-05-07 13:30:00,12.77,12.79,12.53,12.56,1435988.0,12.7339,12.7538,12.4945,12.5244,1435988.0
2025-05-07 14:00:00,12.55,12.69,12.23,12.47,2751196.0,12.5145,12.6541,12.1954,12.4347,2751196.0
2025-05-07 14:30:00,12.47,12.78,12.41,12.73,1547897.0,12.4347,12.7438,12.3749,12.694,1547897.0
2025-05-07 15:00:00,12.72,12.73,12.44,12.46,1179024.0,12.684,12.694,12.4048,12.4247,1179024.0
2025-05-07 15:30:00,12.47,13.39,12.45,13.26,9129834.0,12.4347,13.3521,12.4148,13.2225,9129834.0
2025-05-08 09:30:00,13.83,13.9,13.52,13.66,5899174.0,13.7909,13.8607,13.4817,13.6213,5899174.0
2025-05-08 10:00:00,13.67,13.76,13.54,13.69,2774660.0,13.6313,13.721,13.5017,13.6512,2774660.0
2025-05-08 10:30:00,13.69,13.78,13.38,13.48,2943475.0,13.6512,13.741,13.3421,13.4418,2943475.0
2025-05-08 11:00:00,13.48,13.88,13.44,13.76,2332462.0,13.4418,13.8407,13.402,13.721,2332462.0
2025-05-08 11:30:00,13.77,14.21,13.7,14.01,3960571.0,13.731,14.1698,13.6612,13.9703,3960571.0
2025-05-08 12:00:00,14.01,14.22,14.01,14.11,1993793.0,13.9703,14.1797,13.9703,14.0701,1993793.0
2025-05-08 12:30:00,14.11,14.34,14.1,14.32,1814515.0,14.0701,14.2994,14.0601,14.2795,1814515.0
2025-05-08 13:00:00,14.32,14.32,14.15,14.18,1319857.0,14.2795,14.2795,14.1099,14.1399,1319857.0
2025-05-08 13:30:00,14.17,14.21,13.97,13.97,1261581.0,14.1299,14.1698,13.9305,13.9305,1261581.0
2025-05-08 14:00:00,13.97,14.06,13.93,13.99,1263143.0,13.9305,14.0202,13.8906,13.9504,1263143.0
2025-05-08 14:30:00,13.99,14.13,13.99,14.0,1066450.0,13.9504,14.09,13.9504,13.9604,1066450.0
2025-05-08 15:00:00,13.99,14.14,13.98,14.14,1115750.0,13.9504,14.1,13.9404,14.1,1115750.0
2025-05-08 15:30:00,14.14,14.15,13.65,13.67,2589971.0,14.1,14.1099,13.6114,13.6313,2589971.0
2025-05-09 09:30:00,14.25,14.46,14.21,14.27,5240603.0,14.2097,14.4191,14.1698,14.2296,5240603.0
2025-05-09 10:00:00,14.27,14.35,13.94,13.99,3630020.0,14.2296,14.3094,13.9005,13.9504,3630020.0
2025-05-09 10:30:00,13.99,14.1,13.84,14.04,2730660.0,13.9504,14.0601,13.8008,14.0003,2730660.0
2025-05-09 11:00:00,14.04,14.15,13.95,14.0,1526761.0,14.0003,14.1099,13.9105,13.9604,1526761.0
2025-05-09 11:30:00,13.99,13.99,13.88,13.97,1813025.0,13.9504,13.9504,13.8407,13.9305,1813025.0
2025-05-09 12:00:00,13.97,13.98,13.74,13.84,1438114.0,13.9305,13.9404,13.7011,13.8008,1438114.0
2025-05-09 12:30:00,13.84,13.95,13.81,13.85,743968.0,13.8008,13.9105,13.7709,13.8108,743968.0
2025-05-09 13:00:00,13.85,13.98,13.81,13.94,1091186.0,13.8108,13.9404,13.7709,13.9005,1091186.0
2025-05-09 13:30:00,13.93,14.09,13.93,14.08,731324.0,13.8906,14.0501,13.8906,14.0401,731324.0
2025-05-09 14:00:00,14.07,14.11,14.01,14.01,649982.0,14.0302,14.0701,13.9703,13.9703,649982.0
2025-05-09 14:30:00,14.01,14.11,14.01,14.1,572736.0,13.9703,14.0701,13.9703,14.0601,572736.0
2025-05-09 15:00:00,14.1,14.21,14.08,14.16,950037.0,14.0601,14.1698,14.0401,14.1199,950037.0
2025-05-09 15:30:00,14.17,14.18,14.06,14.1,1928085.0,14.1299,14.1399,14.0202,14.0601,1928085.0
2025-05-12 09:30:00,16.89,17.16,16.5,16.74,13281964.0,16.8422,17.1114,16.4533,16.6926,13281964.0
2025-05-12 10:00:00,16.75,16.98,16.61,16.63,4724838.0,16.7026,16.9319,16.563,16.5829,4724838.0
2025-05-12 10:30:00,16.64,16.86,16.54,16.75,3303049.0,16.5929,16.8123,16.4932,16.7026,3303049.0
2025-05-12 11:00:00,16.75,16.93,16.7,16.88,2442012.0,16.7026,16.8821,16.6527,16.8322,2442012.0
2025-05-12 11:30:00,16.88,17.04,16.87,17.0,2631126.0,16.8322,16.9918,16.8222,16.9519,2631126.0
2025-05-12 12:00:00,17.0,17.24,16.99,17.11,2482457.0,16.9519,17.1912,16.9419,17.0616,2482457.0
2025-05-12 12:30:00,17.11,17.33,17.11,17.31,1862723.0,17.0616,17.2809,17.0616,17.261,1862723.0
2025-05-12 13:00:00,17.31,17.47,17.27,17.36,2414477.0,17.261,17.4205,17.2211,17.3109,2414477.0
2025-05-12 13:30:00,17.37,17.41,17.22,17.22,1439106.0,17.3208,17.3607,17.1713,17.1713,1439106.0
2025-05-12 14:00:00,17.22,17.27,17.13,17.23,1164538.0,17.1713,17.2211,17.0815,17.1812,1164538.0
2025-05-12 14:30:00,17.23,17.26,17.05,17.05,1088724.0,17.1812,17.2111,17.0017,17.0017,1088724.0
2025-05-12 15:00:00,17.05,17.2,16.95,17.0,1165345.0,17.0017,17.1513,16.902,16.9519,1165345.0
2025-05-12 15:30:00,16.98,17.17,16.84,17.15,4328681.0,16.9319,17.1214,16.7923,17.1015,4328681.0
2025-05-13 09:30:00,17.36,18.07,17.28,17.95,9388719.0,17.3109,18.0188,17.2311,17.8992,9388719.0
2025-05-13 10:00:00,17.97,18.22,17.95,18.08,4773378.0,17.9191,18.1684,17.8992,18.0288,4773378.0
2025-05-13 10:30:00,18.08,18.41,17.96,18.4,3133594.0,18.0288,18.3579,17.9092,18.3479,3133594.0
2025-05-13 11:00:00,18.4,18.64,18.36,18.57,3838717.0,18.3479,18.5872,18.308,18.5174,3838717.0
2025-05-13 11:30:00,18.57,18.82,18.57,18.73,3110479.0,18.5174,18.7667,18.5174,18.677,3110479.0
2025-05-13 12:00:00,18.73,18.76,18.51,18.74,2474628.0,18.677,18.7069,18.4576,18.687,2474628.0
2025-05-13 12:30:00,18.74,18.86,18.64,18.73,1704546.0,18.687,18.8066,18.5872,18.677,1704546.0
2025-05-13 13:00:00,18.73,18.74,18.6,18.64,1166617.0,18.677,18.687,18.5473,18.5872,1166617.0
2025-05-13 13:30:00,18.63,18.75,18.45,18.46,1373327.0,18.5773,18.6969,18.3978,18.4077,1373327.0
2025-05-13 14:00:00,18.46,18.72,18.39,18.68,1098730.0,18.4077,18.667,18.3379,18.6271,1098730.0
2025-05-13 14:30:00,18.68,18.74,18.54,18.71,1066820.0,18.6271,18.687,18.4875,18.657,1066820.0
2025-05-13 15:00:00,18.71,18.76,18.63,18.65,1177318.0,18.657,18.7069,18.5773,18.5972,1177318.0
2025-05-13 15:30:00,18.64,18.73,18.54,18.59,2516406.0,18.5872,18.677,18.4875,18.5374,2516406.0
2025-05-14 09:30:00,19.0,19.36,18.43,18.66,8077544.0,18.9462,19.3052,18.3778,18.6072,8077544.0
2025-05-14 10:00:00,18.66,18.94,18.54,18.73,2991259.0,18.6072,18.8864,18.4875,18.677,2991259.0
2025-05-14 10:30:00,18.73,18.82,18.59,18.75,2207059.0,18.677,18.7667,18.5374,18.6969,2207059.0
2025-05-14 11:00:00,18.76,18.77,18.54,18.68,2204913.0,18.7069,18.7169,18.4875,18.6271,2204913.0
2025-05-14 11:30:00,18.68,18.8,18.64,18.74,1880877.0,18.6271,18.7468,18.5872,18.687,1880877.0
2025-05-14 12:00:00,18.74,18.91,18.73,18.87,1319595.0,18.687,18.8565,18.677,18.8166,1319595.0
2025-05-14 12:30:00,18.86,19.07,18.86,18.89,1537167.0,18.8066,19.016,18.8066,18.8365,1537167.0
2025-05-14 13:00:00,18.88,18.89,18.52,18.66,1995301.0,18.8266,18.8365,18.4676,18.6072,1995301.0
2025-05-14 13:30:00,18.66,18.77,18.63,18.75,785141.0,18.6072,18.7169,18.5773,18.6969,785141.0
2025-05-14 14:00:00,18.74,18.75,18.59,18.61,680604.0,18.687,18.6969,18.5374,18.5573,680604.0
2025-05-14 14:30:00,18.62,18.79,18.62,18.68,1303451.0,18.5673,18.7368,18.5673,18.6271,1303451.0
2025-05-14 15:00:00,18.69,18.71,18.57,18.65,884136.0,18.6371,18.657,18.5174,18.5972,884136.0
2025-05-14 15:30:00,18.63,18.84,18.57,18.83,2469443.0,18.5773,18.7867,18.5174,18.7767,2469443.0
2025-05-15 09:30:00,18.32,18.55,17.82,18.07,3808366.0,18.2681,18.4975,17.7696,18.0188,3808366.0
2025-05-15 10:00:00,18.09,18.25,18.02,18.06,1958264.0,18.0388,18.1983,17.969,18.0089,1958264.0
2025-05-15 10:30:00,18.06,18.17,17.91,18.17,1864009.0,18.0089,18.1186,17.8593,18.1186,1864009.0
2025-05-15 11:00:00,18.17,18.39,18.13,18.38,1250690.0,18.1186,18.3379,18.0787,18.328,1250690.0
2025-05-15 11:30:00,18.39,18.55,18.35,18.45,1089137.0,18.3379,18.4975,18.2981,18.3978,1089137.0
2025-05-15 12:00:00,18.45,18.57,18.39,18.55,1009515.0,18.3978,18.5174,18.3379,18.4975,1009515.0
2025-05-15 12:30:00,18.54,18.8,18.52,18.72,1223471.0,18.4875,18.7468,18.4676,18.667,1223471.0
2025-05-15 13:00:00,18.72,18.91,18.71,18.82,1095859.0,18.667,18.8565,18.657,18.7667,1095859.0
2025-05-15 13:30:00,18.82,18.82,18.54,18.55,1267450.0,18.7667,18.7667,18.4875,18.4975,1267450.0
2025-05-15 14:00:00,18.55,18.59,18.25,18.37,1092517.0,18.4975,18.5374,18.1983,18.318,1092517.0
2025-05-15 14:30:00,18.37,18.5,18.32,18.33,1043784.0,18.318,18.4476,18.2681,18.2781,1043784.0
2025-05-15 15:00:00,18.33,18.41,18.06,18.09,1332006.0,18.2781,18.3579,18.0089,18.0388,1332006.0
2025-05-15 15:30:00,18.09,18.49,18.09,18.49,2746534.0,18.0388,18.4377,18.0388,18.4377,2746534.0
2025-05-16 09:30:00,18.58,18.6,17.96,18.23,4373745.0,18.5274,18.5473,17.9092,18.1784,4373745.0
2025-05-16 10:00:00,18.22,18.32,18.04,18.18,1718982.0,18.1684,18.2681,17.9889,18.1285,1718982.0
2025-05-16 10:30:00,18.18,18.18,17.77,17.97,2323637.0,18.1285,18.1285,17.7197,17.9191,2323637.0
2025-05-16 11:00:00,17.98,18.14,17.98,18.12,1152534.0,17.9291,18.0886,17.9291,18.0687,1152534.0
2025-05-16 11:30:00,18.13,18.25,18.11,18.12,884057.0,18.0787,18.1983,18.0587,18.0687,884057.0
2025-05-16 12:00:00,18.12,18.23,18.1,18.13,814433.0,18.0687,18.1784,18.0488,18.0787,814433.0
2025-05-16 12:30:00,18.12,18.16,18.03,18.1,540274.0,18.0687,18.1086,17.979,18.0488,540274.0
2025-05-16 13:00:00,18.09,18.28,18.07,18.25,775818.0,18.0388,18.2283,18.0188,18.1983,775818.0
2025-05-16 13:30:00,18.25,18.29,18.18,18.21,733037.0,18.1983,18.2382,18.1285,18.1585,733037.0
2025-05-16 14:00:00,18.2,18.29,18.2,18.23,425366.0,18.1485,18.2382,18.1485,18.1784,425366.0
2025-05-16 14:30:00,18.23,18.34,18.21,18.3,738375.0,18.1784,18.2881,18.1585,18.2482,738375.0
2025-05-16 15:00:00,18.3,18.41,18.3,18.34,654756.0,18.2482,18.3579,18.2482,18.2881,654756.0
2025-05-16 15:30:00,18.34,18.41,18.27,18.39,1676722.0,18.2881,18.3579,18.2183,18.3379,1676722.0
2025-05-19 09:30:00,17.15,17.76,17.09,17.69,6100696.0,17.1015,17.7097,17.0416,17.6399,6100696.0
2025-05-19 10:00:00,17.68,18.05,17.65,17.83,3293564.0,17.63,17.9989,17.6,17.7795,3293564.0
2025-05-19 10:30:00,17.83,17.95,17.72,17.77,1247177.0,17.7795,17.8992,17.6698,17.7197,1247177.0
2025-05-19 11:00:00,17.77,17.89,17.68,17.76,863906.0,17.7197,17.8394,17.63,17.7097,863906.0
2025-05-19 11:30:00,17.75,17.95,17.74,17.84,663586.0,17.6998,17.8992,17.6898,17.7895,663586.0
2025-05-19 12:00:00,17.85,17.94,17.83,17.92,449443.0,17.7995,17.8892,17.7795,17.8693,449443.0
2025-05-19 12:30:00,17.93,18.02,17.77,18.02,702032.0,17.8792,17.969,17.7197,17.969,702032.0
2025-05-19 13:00:00,18.01,18.2,18.0,18.1,707056.0,17.959,18.1485,17.949,18.0488,707056.0
2025-05-19 13:30:00,18.09,18.18,18.0,18.03,484075.0,18.0388,18.1285,17.949,17.979,484075.0
2025-05-19 14:00:00,18.04,18.06,17.86,17.9,465703.0,17.9889,18.0089,17.8094,17.8493,465703.0
2025-05-19 14:30:00,17.89,17.98,17.86,17.94,391718.0,17.8394,17.9291,17.8094,17.8892,391718.0
2025-05-19 15:00:00,17.93,17.98,17.8,17.84,466228.0,17.8792,17.9291,17.7496,17.7895,466228.0
2025-05-19 15:30:00,17.85,18.08,17.85,18.07,1391896.0,17.7995,18.0288,17.7995,18.0188,1391896.0
2025-05-20 09:30:00,17.6,17.7,17.45,17.54,2584662.0,17.5502,17.6499,17.4006,17.4903,2584662.0
2025-05-20 10:00:00,17.55,17.77,17.54,17.65,1120811.0,17.5003,17.7197,17.4903,17.6,1120811.0
2025-05-20 10:30:00,17.64,17.82,17.63,17.69,987600.0,17.5901,17.7696,17.5801,17.6399,987600.0
2025-05-20 11:00:00,17.68,17.77,17.64,17.77,430931.0,17.63,17.7197,17.5901,17.7197,430931.0
2025-05-20 11:30:00,17.78,17.84,17.68,17.81,591561.0,17.7297,17.7895,17.63,17.7596,591561.0
2025-05-20 12:00:00,17.81,17.84,17.75,17.83,438383.0,17.7596,17.7895,17.6998,17.7795,438383.0
2025-05-20 12:30:00,17.82,17.93,17.82,17.89,507602.0,17.7696,17.8792,17.7696,17.8394,507602.0
2025-05-20 13:00:00,17.88,17.93,17.86,17.88,324647.0,17.8294,17.8792,17.8094,17.8294,324647.0
2025-05-20 13:30:00,17.88,17.93,17.83,17.86,422582.0,17.8294,17.8792,17.7795,17.8094,422582.0
2025-05-20 14:00:00,17.86,17.86,17.51,17.52,582936.0,17.8094,17.8094,17.4604,17.4704,582936.0
2025-05-20 14:30:00,17.52,17.66,17.51,17.6,646614.0,17.4704,17.61,17.4604,17.5502,646614.0
2025-05-20 15:00:00,17.6,17.68,17.44,17.66,844855.0,17.5502,17.63,17.3906,17.61,844855.0
2025-05-20 15:30:00,17.67,18.0,17.67,18.0,1734188.0,17.62,17.949,17.62,17.949,1734188.0
2025-05-21 09:30:00,17.56,17.98,17.53,17.83,3011343.0,17.5103,17.9291,17.4804,17.7795,3011343.0
2025-05-21 10:00:00,17.84,17.96,17.77,17.84,1529820.0,17.7895,17.9092,17.7197,17.7895,1529820.0
2025-05-21 10:30:00,17.84,18.04,17.8,18.04,868335.0,17.7895,17.9889,17.7496,17.9889,868335.0
2025-05-21 11:00:00,18.03,18.33,18.03,18.3,1497603.0,17.979,18.2781,17.979,18.2482,1497603.0
2025-05-21 11:30:00,18.31,18.54,18.26,18.46,1526736.0,18.2582,18.4875,18.2083,18.4077,1526736.0
2025-05-21 12:00:00,18.46,18.58,18.42,18.5,904908.0,18.4077,18.5274,18.3679,18.4476,904908.0
2025-05-21 12:30:00,18.5,18.57,18.4,18.41,628269.0,18.4476,18.5174,18.3479,18.3579,628269.0
2025-05-21 13:00:00,18.41,18.44,17.23,17.26,2797564.0,18.3579,18.3878,17.1812,17.2111,2797564.0
2025-05-21 13:30:00,17.24,17.65,17.13,17.43,2338276.0,17.1912,17.6,17.0815,17.3807,2338276.0
2025-05-21 14:00:00,17.43,17.46,17.09,17.29,1615909.0,17.3807,17.4106,17.0416,17.2411,1615909.0
2025-05-21 14:30:00,17.28,17.45,17.11,17.15,1089233.0,17.2311,17.4006,17.0616,17.1015,1089233.0
2025-05-21 15:00:00,17.16,17.23,16.66,16.73,2496222.0,17.1114,17.1812,16.6128,16.6826,2496222.0
2025-05-21 15:30:00,16.74,17.3,16.74,16.96,3614505.0,16.6926,17.251,16.6926,16.912,3614505.0
2025-05-22 09:30:00,16.99,17.21,16.74,17.2,3645046.0,16.9419,17.1613,16.6926,17.1513,3645046.0
2025-05-22 10:00:00,17.21,17.43,16.75,16.79,4481785.0,17.1613,17.3807,16.7026,16.7425,4481785.0
2025-05-22 10:30:00,16.78,16.89,16.65,16.85,2992537.0,16.7325,16.8422,16.6029,16.8023,2992537.0
2025-05-22 11:00:00,16.85,16.9,16.66,16.69,1714994.0,16.8023,16.8522,16.6128,16.6428,1714994.0
2025-05-22 11:30:00,16.68,16.86,16.66,16.85,1605030.0,16.6328,16.8123,16.6128,16.8023,1605030.0
2025-05-22 12:00:00,16.85,17.1,16.84,16.93,1599331.0,16.8023,17.0516,16.7923,16.8821,1599331.0
2025-05-22 12:30:00,16.92,16.95,16.75,16.78,804293.0,16.8721,16.902,16.7026,16.7325,804293.0
2025-05-22 13:00:00,16.8,16.95,16.75,16.88,857972.0,16.7524,16.902,16.7026,16.8322,857972.0
2025-05-22 13:30:00,16.88,17.02,16.8,16.93,880141.0,16.8322,16.9718,16.7524,16.8821,880141.0
2025-05-22 14:00:00,16.93,16.98,16.87,16.88,530930.0,16.8821,16.9319,16.8222,16.8322,530930.0
2025-05-22 14:30:00,16.87,16.97,16.82,16.93,574034.0,16.8222,16.922,16.7724,16.8821,574034.0
2025-05-22 15:00:00,16.93,17.02,16.89,16.98,572125.0,16.8821,16.9718,16.8422,16.9319,572125.0
2025-05-22 15:30:00,16.98,16.99,16.48,16.5,3019425.0,16.9319,16.9419,16.4333,16.4533,3019425.0
2025-05-23 09:30:00,15.21,15.57,15.11,15.27,7772450.0,15.1669,15.5259,15.0672,15.2268,7772450.0
2025-05-23 10:00:00,15.28,15.63,15.23,15.35,3665869.0,15.2367,15.5858,15.1869,15.3065,3665869.0
2025-05-23 10:30:00,15.36,15.52,15.29,15.3,2006388.0,15.3165,15.4761,15.2467,15.2567,2006388.0
2025-05-23 11:00:00,15.31,15.39,15.16,15.38,2145419.0,15.2667,15.3464,15.1171,15.3365,2145419.0
2025-05-23 11:30:00,15.38,15.54,15.35,15.36,1328940.0,15.3365,15.496,15.3065,15.3165,1328940.0
2025-05-23 12:00:00,15.36,15.48,15.34,15.44,1041003.0,15.3165,15.4362,15.2966,15.3963,1041003.0
2025-05-23 12:30:00,15.43,15.61,15.36,15.54,1027547.0,15.3863,15.5658,15.3165,15.496,1027547.0
2025-05-23 13:00:00,15.54,15.88,15.52,15.88,1462682.0,15.496,15.835,15.4761,15.835,1462682.0
2025-05-23 13:30:00,15.88,15.89,15.72,15.85,984953.0,15.835,15.845,15.6755,15.8051,984953.0
2025-05-23 14:00:00,15.85,15.99,15.7,15.8,2020834.0,15.8051,15.9447,15.6556,15.7553,2020834.0
2025-05-23 14:30:00,15.8,15.89,15.72,15.81,483585.0,15.7553,15.845,15.6755,15.7652,483585.0
2025-05-23 15:00:00,15.81,15.91,15.71,15.77,670597.0,15.7652,15.865,15.6655,15.7254,670597.0
2025-05-23 15:30:00,15.77,15.9,15.69,15.72,2572955.0,15.7254,15.855,15.6456,15.6755,2572955.0
2025-05-27 09:30:00,16.73,16.89,16.36,16.81,6484560.0,16.6826,16.8422,16.3137,16.7624,6484560.0
2025-05-27 10:00:00,16.82,17.2,16.82,17.09,3123675.0,16.7724,17.1513,16.7724,17.0416,3123675.0
2025-05-27 10:30:00,17.1,17.2,17.04,17.14,1730387.0,17.0516,17.1513,16.9918,17.0915,1730387.0
2025-05-27 11:00:00,17.14,17.37,17.13,17.36,1509324.0,17.0915,17.3208,17.0815,17.3109,1509324.0
2025-05-27 11:30:00,17.36,17.39,17.29,17.29,1256214.0,17.3109,17.3408,17.2411,17.2411,1256214.0
2025-05-27 12:00:00,17.3,17.48,17.3,17.45,1311061.0,17.251,17.4305,17.251,17.4006,1311061.0
2025-05-27 12:30:00,17.45,17.48,17.32,17.33,1003921.0,17.4006,17.4305,17.271,17.2809,1003921.0
2025-05-27 13:00:00,17.33,17.5,17.33,17.43,957752.0,17.2809,17.4505,17.2809,17.3807,957752.0
2025-05-27 13:30:00,17.43,17.5,17.34,17.45,902413.0,17.3807,17.4505,17.2909,17.4006,902413.0
2025-05-27 14:00:00,17.45,17.5,17.34,17.39,649295.0,17.4006,17.4505,17.2909,17.3408,649295.0
2025-05-27 14:30:00,17.39,17.41,17.34,17.35,542963.0,17.3408,17.3607,17.2909,17.3009,542963.0
2025-05-27 15:00:00,17.34,17.34,17.23,17.24,665904.0,17.2909,17.2909,17.1812,17.1912,665904.0
2025-05-27 15:30:00,17.23,17.32,17.07,17.31,2951231.0,17.1812,17.271,17.0217,17.261,2951231.0
2025-05-28 09:30:00,17.4,17.57,17.23,17.31,3504037.0,17.3507,17.5203,17.1812,17.261,3504037.0
2025-05-28 10:00:00,17.31,17.39,17.16,17.18,1771441.0,17.261,17.3408,17.1114,17.1314,1771441.0
2025-05-28 10:30:00,17.18,17.25,17.0,17.04,1571328.0,17.1314,17.2012,16.9519,16.9918,1571328.0
2025-05-28 11:00:00,17.03,17.3,17.02,17.23,955092.0,16.9818,17.251,16.9718,17.1812,955092.0
2025-05-28 11:30:00,17.23,17.29,17.18,17.18,530263.0,17.1812,17.2411,17.1314,17.1314,530263.0
2025-05-28 12:00:00,17.19,17.34,17.19,17.29,740017.0,17.1413,17.2909,17.1413,17.2411,740017.0
2025-05-28 12:30:00,17.29,17.34,17.23,17.29,438487.0,17.2411,17.2909,17.1812,17.2411,438487.0
2025-05-28 13:00:00,17.29,17.38,17.27,17.34,731238.0,17.2411,17.3308,17.2211,17.2909,731238.0
2025-05-28 13:30:00,17.34,17.39,17.3,17.38,402359.0,17.2909,17.3408,17.251,17.3308,402359.0
2025-05-28 14:00:00,17.38,17.54,17.38,17.41,838876.0,17.3308,17.4903,17.3308,17.3607,838876.0
2025-05-28 14:30:00,17.4,17.48,17.23,17.41,955564.0,17.3507,17.4305,17.1812,17.3607,955564.0
2025-05-28 15:00:00,17.4,17.55,17.3,17.36,1764357.0,17.3507,17.5003,17.251,17.3109,1764357.0
2025-05-28 15:30:00,17.35,17.38,16.9,17.02,3103755.0,17.3009,17.3308,16.8522,16.9718,3103755.0
2025-05-29 09:30:00,18.18,18.21,17.52,17.6,7809421.0,18.1285,18.1585,17.4704,17.5502,7809421.0
2025-05-29 10:00:00,17.59,17.71,17.01,17.29,6597385.0,17.5402,17.6599,16.9618,17.2411,6597385.0
2025-05-29 10:30:00,17.29,17.59,17.17,17.58,2449404.0,17.2411,17.5402,17.1214,17.5302,2449404.0
2025-05-29 11:00:00,17.58,17.58,17.38,17.55,1910089.0,17.5302,17.5302,17.3308,17.5003,1910089.0
2025-05-29 11:30:00,17.54,17.55,17.09,17.14,1815860.0,17.4903,17.5003,17.0416,17.0915,1815860.0
2025-05-29 12:00:00,17.13,17.33,17.01,17.29,1900629.0,17.0815,17.2809,16.9618,17.2411,1900629.0
2025-05-29 12:30:00,17.28,17.44,17.25,17.39,699837.0,17.2311,17.3906,17.2012,17.3408,699837.0
2025-05-29 13:00:00,17.39,17.45,17.11,17.16,1384128.0,17.3408,17.4006,17.0616,17.1114,1384128.0
2025-05-29 13:30:00,17.16,17.27,17.04,17.05,1243896.0,17.1114,17.2211,16.9918,17.0017,1243896.0
2025-05-29 14:00:00,17.06,17.2,16.9,16.96,1857348.0,17.0117,17.1513,16.8522,16.912,1857348.0
2025-05-29 14:30:00,16.97,17.16,16.97,17.02,1272350.0,16.922,17.1114,16.922,16.9718,1272350.0
2025-05-29 15:00:00,17.02,17.13,16.94,17.04,1234400.0,16.9718,17.0815,16.892,16.9918,1234400.0
2025-05-29 15:30:00,17.04,17.23,17.02,17.2,3038705.0,16.9918,17.1812,16.9718,17.1513,3038705.0
2025-05-30 09:30:00,16.9,16.9,15.98,16.08,6197261.0,16.8522,16.8522,15.9348,16.0345,6197261.0
2025-05-30 10:00:00,16.08,16.52,16.08,16.52,3346163.0,16.0345,16.4732,16.0345,16.4732,3346163.0
2025-05-30 10:30:00,16.52,16.66,16.44,16.46,3019867.0,16.4732,16.6128,16.3935,16.4134,3019867.0
2025-05-30 11:00:00,16.47,16.5,16.27,16.44,1423454.0,16.4234,16.4533,16.2239,16.3935,1423454.0
2025-05-30 11:30:00,16.43,16.45,16.14,16.22,1513017.0,16.3835,16.4034,16.0943,16.1741,1513017.0
2025-05-30 12:00:00,16.22,16.23,15.64,15.69,2590294.0,16.1741,16.1841,15.5957,15.6456,2590294.0
2025-05-30 12:30:00,15.69,15.7,15.24,15.35,4442499.0,15.6456,15.6556,15.1969,15.3065,4442499.0
2025-05-30 13:00:00,15.34,15.67,15.29,15.61,1992446.0,15.2966,15.6256,15.2467,15.5658,1992446.0
2025-05-30 13:30:00,15.61,15.74,15.54,15.56,1142260.0,15.5658,15.6954,15.496,15.516,1142260.0
2025-05-30 14:00:00,15.57,15.9,15.55,15.86,1614926.0,15.5259,15.855,15.506,15.8151,1614926.0
2025-05-30 14:30:00,15.86,16.0,15.78,15.99,1033444.0,15.8151,15.9547,15.7353,15.9447,1033444.0
2025-05-30 15:00:00,15.99,16.34,15.98,16.32,2126465.0,15.9447,16.2937,15.9348,16.2738,2126465.0
2025-05-30 15:30:00,16.32,16.36,16.05,16.15,3029680.0,16.2738,16.3137,16.0046,16.1043,3029680.0
2025-06-02 09:30:00,16.05,16.61,16.05,16.35,4010862.0,16.0046,16.563,16.0046,16.3037,4010862.0
2025-06-02 10:00:00,16.33,16.56,16.13,16.56,2383009.0,16.2838,16.5131,16.0843,16.5131,2383009.0
2025-06-02 10:30:00,16.56,16.65,16.39,16.48,1629103.0,16.5131,16.6029,16.3436,16.4333,1629103.0
2025-06-02 11:00:00,16.48,16.58,16.3,16.36,1040819.0,16.4333,16.5331,16.2539,16.3137,1040819.0
2025-06-02 11:30:00,16.37,16.61,16.32,16.55,937350.0,16.3237,16.563,16.2738,16.5032,937350.0
2025-06-02 12:00:00,16.55,16.6,16.48,16.52,504240.0,16.5032,16.553,16.4333,16.4732,504240.0
2025-06-02 12:30:00,16.52,16.66,16.48,16.64,502536.0,16.4732,16.6128,16.4333,16.5929,502536.0
2025-06-02 13:00:00,16.63,16.75,16.63,16.68,645554.0,16.5829,16.7026,16.5829,16.6328,645554.0
2025-06-02 13:30:00,16.7,16.75,16.65,16.75,390814.0,16.6527,16.7026,16.6029,16.7026,390814.0
2025-06-02 14:00:00,16.75,17.0,16.7,16.99,1251538.0,16.7026,16.9519,16.6527,16.9419,1251538.0
2025-06-02 14:30:00,17.0,17.08,16.94,17.05,866265.0,16.9519,17.0317,16.892,17.0017,866265.0
2025-06-02 15:00:00,17.05,17.09,16.95,16.98,693020.0,17.0017,17.0416,16.902,16.9319,693020.0
2025-06-02 15:30:00,16.98,16.98,16.76,16.91,1882570.0,16.9319,16.9319,16.7126,16.8621,1882570.0
2025-06-03 09:30:00,16.89,17.38,16.58,17.36,4357545.0,16.8422,17.3308,16.5331,17.3109,4357545.0
2025-06-03 10:00:00,17.36,17.66,17.18,17.64,3465119.0,17.3109,17.61,17.1314,17.5901,3465119.0
2025-06-03 10:30:00,17.63,17.95,17.54,17.94,2732468.0,17.5801,17.8992,17.4903,17.8892,2732468.0
2025-06-03 11:00:00,17.94,18.0,17.89,17.97,2608168.0,17.8892,17.949,17.8394,17.9191,2608168.0
2025-06-03 11:30:00,17.98,18.05,17.91,18.0,1677591.0,17.9291,17.9989,17.8593,17.949,1677591.0
2025-06-03 12:00:00,18.0,18.16,18.0,18.14,1403433.0,17.949,18.1086,17.949,18.0886,1403433.0
2025-06-03 12:30:00,18.14,18.3,18.14,18.26,1630340.0,18.0886,18.2482,18.0886,18.2083,1630340.0
2025-06-03 13:00:00,18.26,18.26,18.07,18.07,1082027.0,18.2083,18.2083,18.0188,18.0188,1082027.0
2025-06-03 13:30:00,18.07,18.27,17.98,18.16,2297726.0,18.0188,18.2183,17.9291,18.1086,2297726.0
2025-06-03 14:00:00,18.17,18.17,17.87,18.08,1740575.0,18.1186,18.1186,17.8194,18.0288,1740575.0
2025-06-03 14:30:00,18.08,18.16,18.07,18.15,755155.0,18.0288,18.1086,18.0188,18.0986,755155.0
2025-06-03 15:00:00,18.15,18.23,18.11,18.22,996655.0,18.0986,18.1784,18.0587,18.1684,996655.0
2025-06-03 15:30:00,18.22,18.38,18.13,18.3,3927053.0,18.1684,18.328,18.0787,18.2482,3927053.0
2025-06-04 09:30:00,18.71,19.2,18.67,18.71,6374674.0,18.657,19.1456,18.6171,18.657,6374674.0
2025-06-04 10:00:00,18.71,18.81,18.23,18.79,4326870.0,18.657,18.7568,18.1784,18.7368,4326870.0
2025-06-04 10:30:00,18.79,18.99,18.71,18.99,1929085.0,18.7368,18.9362,18.657,18.9362,1929085.0
2025-06-04 11:00:00,19.0,19.18,18.96,19.04,2265426.0,18.9462,19.1257,18.9063,18.9861,2265426.0
2025-06-04 11:30:00,19.03,19.06,18.9,18.98,1315693.0,18.9761,19.006,18.8465,18.9263,1315693.0
2025-06-04 12:00:00,18.97,19.02,18.84,18.95,978064.0,18.9163,18.9662,18.7867,18.8964,978064.0
2025-06-04 12:30:00,18.95,19.07,18.91,19.04,1011642.0,18.8964,19.016,18.8565,18.9861,1011642.0
2025-06-04 13:00:00,19.05,19.14,19.03,19.13,767497.0,18.9961,19.0858,18.9761,19.0758,767497.0
2025-06-04 13:30:00,19.13,19.16,19.02,19.11,1062122.0,19.0758,19.1058,18.9662,19.0559,1062122.0
2025-06-04 14:00:00,19.12,19.23,19.11,19.23,1046607.0,19.0659,19.1756,19.0559,19.1756,1046607.0
2025-06-04 14:30:00,19.23,19.25,19.11,19.16,934129.0,19.1756,19.1955,19.0559,19.1058,934129.0
2025-06-04 15:00:00,19.17,19.26,19.16,19.17,1432725.0,19.1157,19.2055,19.1058,19.1157,1432725.0
2025-06-04 15:30:00,19.17,19.17,19.01,19.08,2510694.0,19.1157,19.1157,18.9562,19.026,2510694.0
2025-06-05 09:30:00,19.5,19.75,18.94,19.0,6624112.0,19.4448,19.6941,18.8864,18.9462,6624112.0
2025-06-05 10:00:00,19.0,19.31,18.89,19.3,2589192.0,18.9462,19.2553,18.8365,19.2454,2589192.0
2025-06-05 10:30:00,19.3,19.55,18.93,19.53,4046136.0,19.2454,19.4947,18.8764,19.4747,4046136.0
2025-06-05 11:00:00,19.53,19.76,19.47,19.75,2016777.0,19.4747,19.7041,19.4149,19.6941,2016777.0
2025-06-05 11:30:00,19.75,19.98,19.74,19.93,2185228.0,19.6941,19.9234,19.6841,19.8736,2185228.0
2025-06-05 12:00:00,19.93,19.96,19.55,19.78,2230692.0,19.8736,19.9035,19.4947,19.724,2230692.0
2025-06-05 12:30:00,19.77,19.83,19.15,19.21,2761957.0,19.714,19.7739,19.0958,19.1556,2761957.0
2025-06-05 13:00:00,19.21,19.57,19.07,19.52,1917815.0,19.1556,19.5146,19.016,19.4647,1917815.0
2025-06-05 13:30:00,19.52,19.57,19.28,19.32,1403302.0,19.4647,19.5146,19.2254,19.2653,1403302.0
2025-06-05 14:00:00,19.32,19.39,18.93,19.22,1806720.0,19.2653,19.3351,18.8764,19.1656,1806720.0
2025-06-05 14:30:00,19.21,19.36,19.08,19.09,1129308.0,19.1556,19.3052,19.026,19.036,1129308.0
2025-06-05 15:00:00,19.09,19.11,18.43,18.75,2525240.0,19.036,19.0559,18.3778,18.6969,2525240.0
2025-06-05 15:30:00,18.75,19.16,18.74,18.83,3383551.0,18.6969,19.1058,18.687,18.7767,3383551.0
2025-06-06 09:30:00,19.34,19.71,19.21,19.54,5037081.0,19.2853,19.6542,19.1556,19.4847,5037081.0
2025-06-06 10:00:00,19.55,19.74,19.5,19.53,2403421.0,19.4947,19.6841,19.4448,19.4747,2403421.0
2025-06-06 10:30:00,19.54,19.86,19.48,19.79,2147626.0,19.4847,19.8038,19.4249,19.734,2147626.0
2025-06-06 11:00:00,19.79,19.94,19.52,19.65,2002446.0,19.734,19.8836,19.4647,19.5944,2002446.0
2025-06-06 11:30:00,19.65,19.79,19.6,19.75,977982.0,19.5944,19.734,19.5445,19.6941,977982.0
2025-06-06 12:00:00,19.73,19.84,19.64,19.68,838350.0,19.6741,19.7838,19.5844,19.6243,838350.0
2025-06-06 12:30:00,19.67,19.72,19.35,19.48,977882.0,19.6143,19.6642,19.2952,19.4249,977882.0
2025-06-06 13:00:00,19.49,19.51,19.32,19.46,737025.0,19.4348,19.4548,19.2653,19.4049,737025.0
2025-06-06 13:30:00,19.46,19.57,19.41,19.55,560411.0,19.4049,19.5146,19.3551,19.4947,560411.0
2025-06-06 14:00:00,19.55,19.64,19.48,19.48,559136.0,19.4947,19.5844,19.4249,19.4249,559136.0
2025-06-06 14:30:00,19.48,19.55,19.32,19.34,868973.0,19.4249,19.4947,19.2653,19.2853,868973.0
2025-06-06 15:00:00,19.34,19.4,19.3,19.32,758241.0,19.2853,19.3451,19.2454,19.2653,758241.0
2025-06-06 15:30:00,19.32,19.33,19.16,19.18,1995902.0,19.2653,19.2753,19.1058,19.1257,1995902.0
2025-06-09 09:30:00,19.68,20.45,19.68,20.35,8163608.0,19.6243,20.3921,19.6243,20.2924,8163608.0
2025-06-09 10:00:00,20.36,20.84,20.36,20.77,4415738.0,20.3024,20.781,20.3024,20.7112,4415738.0
2025-06-09 10:30:00,20.77,21.06,20.59,20.71,4490420.0,20.7112,21.0004,20.5317,20.6514,4490420.0
2025-06-09 11:00:00,20.71,20.94,20.48,20.53,2620049.0,20.6514,20.8807,20.422,20.4719,2620049.0
2025-06-09 11:30:00,20.53,20.64,20.38,20.5,1793100.0,20.4719,20.5816,20.3223,20.442,1793100.0
2025-06-09 12:00:00,20.5,20.6,20.36,20.44,1704232.0,20.442,20.5417,20.3024,20.3821,1704232.0
2025-06-09 12:30:00,20.45,20.66,20.43,20.65,1288643.0,20.3921,20.6015,20.3722,20.5915,1288643.0
2025-06-09 13:00:00,20.65,20.8,20.59,20.7,1641982.0,20.5915,20.7411,20.5317,20.6414,1641982.0
2025-06-09 13:30:00,20.7,20.8,20.68,20.76,870315.0,20.6414,20.7411,20.6215,20.7012,870315.0
2025-06-09 14:00:00,20.76,20.86,20.7,20.83,839419.0,20.7012,20.8009,20.6414,20.771,839419.0
2025-06-09 14:30:00,20.82,20.82,20.74,20.76,773671.0,20.7611,20.7611,20.6813,20.7012,773671.0
2025-06-09 15:00:00,20.75,20.84,20.75,20.8,906102.0,20.6913,20.781,20.6913,20.7411,906102.0
2025-06-09 15:30:00,20.79,20.8,20.52,20.56,2641942.0,20.7311,20.7411,20.4619,20.5018,2641942.0
2025-06-10 09:30:00,20.8,21.16,20.69,21.09,5297364.0,20.7411,21.1001,20.6314,21.0303,5297364.0
2025-06-10 10:00:00,21.08,21.51,21.05,21.5,3593887.0,21.0203,21.4491,20.9904,21.4391,3593887.0
2025-06-10 10:30:00,21.49,21.59,21.32,21.35,2346674.0,21.4292,21.5289,21.2596,21.2896,2346674.0
2025-06-10 11:00:00,21.36,21.58,21.32,21.51,1675936.0,21.2995,21.5189,21.2596,21.4491,1675936.0
2025-06-10 11:30:00,21.5,21.61,21.11,21.61,2673593.0,21.4391,21.5488,21.0502,21.5488,2673593.0
2025-06-10 12:00:00,21.6,21.87,21.59,21.86,1877342.0,21.5389,21.8081,21.5289,21.7981,1877342.0
2025-06-10 12:30:00,21.87,21.96,21.8,21.93,1239290.0,21.8081,21.8978,21.7383,21.8679,1239290.0
2025-06-10 13:00:00,21.92,22.1,21.88,21.88,2000290.0,21.8579,22.0374,21.8181,21.8181,2000290.0
2025-06-10 13:30:00,21.88,21.9,21.73,21.78,1474127.0,21.8181,21.838,21.6685,21.7183,1474127.0
2025-06-10 14:00:00,21.78,21.78,21.55,21.61,1702102.0,21.7183,21.7183,21.489,21.5488,1702102.0
2025-06-10 14:30:00,21.61,21.91,21.59,21.87,1349958.0,21.5488,21.848,21.5289,21.8081,1349958.0
2025-06-10 15:00:00,21.86,22.03,21.84,22.01,1907900.0,21.7981,21.9676,21.7782,21.9477,1907900.0
2025-06-10 15:30:00,22.01,22.01,21.72,21.9,2360743.0,21.9477,21.9477,21.6585,21.838,2360743.0
2025-06-11 09:30:00,22.32,22.37,21.82,22.28,5396195.0,22.2568,22.3067,21.7582,22.2169,5396195.0
2025-06-11 10:00:00,22.27,22.39,22.14,22.39,2780700.0,22.207,22.3266,22.0773,22.3266,2780700.0
2025-06-11 10:30:00,22.39,22.58,22.38,22.58,2126285.0,22.3266,22.5161,22.3166,22.5161,2126285.0
2025-06-11 11:00:00,22.57,22.59,22.2,22.29,1915813.0,22.5061,22.5261,22.1372,22.2269,1915813.0
2025-06-11 11:30:00,22.28,22.32,21.93,22.06,1652759.0,22.2169,22.2568,21.8679,21.9976,1652759.0
2025-06-11 12:00:00,22.07,22.14,21.33,21.73,2804138.0,22.0075,22.0773,21.2696,21.6685,2804138.0
2025-06-11 12:30:00,21.73,21.75,21.49,21.69,1546411.0,21.6685,21.6884,21.4292,21.6286,1546411.0
2025-06-11 13:00:00,21.68,21.87,21.64,21.85,897638.0,21.6186,21.8081,21.5787,21.7881,897638.0
2025-06-11 13:30:00,21.84,21.91,21.54,21.55,990347.0,21.7782,21.848,21.479,21.489,990347.0
2025-06-11 14:00:00,21.54,21.64,20.99,21.19,2636148.0,21.479,21.5787,20.9306,21.13,2636148.0
2025-06-11 14:30:00,21.19,21.5,21.05,21.3,1371914.0,21.13,21.4391,20.9904,21.2397,1371914.0
2025-06-11 15:00:00,21.31,21.39,21.16,21.28,1216000.0,21.2497,21.3294,21.1001,21.2198,1216000.0
2025-06-11 15:30:00,21.28,21.66,21.23,21.64,1819149.0,21.2198,21.5987,21.1699,21.5787,1819149.0
2025-06-12 09:30:00,21.24,21.63,21.1,21.44,3393779.0,21.1799,21.5688,21.0403,21.3793,3393779.0
2025-06-12 10:00:00,21.44,21.91,21.39,21.87,2808029.0,21.3793,21.848,21.3294,21.8081,2808029.0
2025-06-12 10:30:00,21.88,22.06,21.8,21.87,2056895.0,21.8181,21.9976,21.7383,21.8081,2056895.0
2025-06-12 11:00:00,21.87,22.04,21.59,21.72,2096389.0,21.8081,21.9776,21.5289,21.6585,2096389.0
2025-06-12 11:30:00,21.72,21.78,21.62,21.74,997192.0,21.6585,21.7183,21.5588,21.6785,997192.0
2025-06-12 12:00:00,21.74,21.94,21.69,21.91,1432071.0,21.6785,21.8779,21.6286,21.848,1432071.0
2025-06-12 12:30:00,21.91,22.02,21.75,21.78,1146836.0,21.848,21.9577,21.6884,21.7183,1146836.0
2025-06-12 13:00:00,21.78,21.98,21.76,21.8,730439.0,21.7183,21.9178,21.6984,21.7383,730439.0
2025-06-12 13:30:00,21.8,21.88,21.72,21.72,491247.0,21.7383,21.8181,21.6585,21.6585,491247.0
2025-06-12 14:00:00,21.73,21.78,21.5,21.56,722991.0,21.6685,21.7183,21.4391,21.499,722991.0
2025-06-12 14:30:00,21.57,21.68,21.55,21.67,883385.0,21.5089,21.6186,21.489,21.6087,883385.0
2025-06-12 15:00:00,21.66,21.81,21.66,21.72,646665.0,21.5987,21.7483,21.5987,21.6585,646665.0
2025-06-12 15:30:00,21.71,21.76,21.59,21.73,1950883.0,21.6485,21.6984,21.5289,21.6685,1950883.0
2025-06-13 09:30:00,20.3,20.97,20.24,20.57,4682108.0,20.2425,20.9106,20.1827,20.5118,4682108.0
2025-06-13 10:00:00,20.58,20.78,20.06,20.09,3350240.0,20.5217,20.7212,20.0032,20.0331,3350240.0
2025-06-13 10:30:00,20.09,20.66,20.05,20.54,2672733.0,20.0331,20.6015,19.9932,20.4819,2672733.0
2025-06-13 11:00:00,20.54,20.83,20.5,20.83,1815146.0,20.4819,20.771,20.442,20.771,1815146.0
2025-06-13 11:30:00,20.84,21.02,20.77,20.95,1410546.0,20.781,20.9605,20.7112,20.8907,1410546.0
2025-06-13 12:00:00,20.95,21.05,20.83,20.84,902395.0,20.8907,20.9904,20.771,20.781,902395.0
2025-06-13 12:30:00,20.85,20.94,20.8,20.9,726000.0,20.791,20.8807,20.7411,20.8408,726000.0
2025-06-13 13:00:00,20.89,20.93,20.6,20.6,1395502.0,20.8309,20.8708,20.5417,20.5417,1395502.0
2025-06-13 13:30:00,20.59,20.73,20.51,20.7,1204581.0,20.5317,20.6713,20.4519,20.6414,1204581.0
2025-06-13 14:00:00,20.7,20.75,20.21,20.22,2442844.0,20.6414,20.6913,20.1528,20.1628,2442844.0
2025-06-13 14:30:00,20.21,20.24,19.84,20.17,3850733.0,20.1528,20.1827,19.7838,20.1129,3850733.0
2025-06-13 15:00:00,20.18,20.27,19.96,20.01,2239985.0,20.1229,20.2126,19.9035,19.9534,2239985.0
2025-06-13 15:30:00,20.02,20.25,19.98,20.04,3940448.0,19.9633,20.1927,19.9234,19.9833,3940448.0
2025-06-16 09:30:00,20.84,21.61,20.8,21.46,5480567.0,20.781,21.5488,20.7411,21.3993,5480567.0
2025-06-16 10:00:00,21.48,21.89,21.46,21.88,3184088.0,21.4192,21.828,21.3993,21.8181,3184088.0
2025-06-16 10:30:00,21.89,22.07,21.88,21.99,3037104.0,21.828,22.0075,21.8181,21.9278,3037104.0
2025-06-16 11:00:00,21.99,22.21,21.82,21.86,2653104.0,21.9278,22.1471,21.7582,21.7981,2653104.0
2025-06-16 11:30:00,21.86,22.0,21.79,21.86,1693382.0,21.7981,21.9377,21.7283,21.7981,1693382.0
2025-06-16 12:00:00,21.86,22.02,21.82,21.96,1169560.0,21.7981,21.9577,21.7582,21.8978,1169560.0
2025-06-16 12:30:00,21.96,22.02,21.88,21.91,868216.0,21.8978,21.9577,21.8181,21.848,868216.0
2025-06-16 13:00:00,21.91,22.08,21.89,22.06,905192.0,21.848,22.0175,21.828,21.9976,905192.0
2025-06-16 13:30:00,22.07,22.14,21.98,22.0,1010620.0,22.0075,22.0773,21.9178,21.9377,1010620.0
2025-06-16 14:00:00,22.0,22.02,21.86,21.88,618391.0,21.9377,21.9577,21.7981,21.8181,618391.0
2025-06-16 14:30:00,21.88,21.89,21.76,21.85,606371.0,21.8181,21.828,21.6984,21.7881,606371.0
2025-06-16 15:00:00,21.84,22.05,21.84,21.96,1253917.0,21.7782,21.9876,21.7782,21.8978,1253917.0
2025-06-16 15:30:00,21.97,21.97,21.8,21.94,1803343.0,21.9078,21.9078,21.7383,21.8779,1803343.0
2025-06-17 09:30:00,21.59,22.29,21.5,22.28,4393978.0,21.5289,22.2269,21.4391,22.2169,4393978.0
2025-06-17 10:00:00,22.28,22.52,22.2,22.3,3552959.0,22.2169,22.4563,22.1372,22.2369,3552959.0
2025-06-17 10:30:00,22.29,22.36,21.97,21.97,2149679.0,22.2269,22.2967,21.9078,21.9078,2149679.0
2025-06-17 11:00:00,21.96,22.16,21.96,22.04,1476267.0,21.8978,22.0973,21.8978,21.9776,1476267.0
2025-06-17 11:30:00,22.03,22.07,21.86,22.01,1237197.0,21.9676,22.0075,21.7981,21.9477,1237197.0
2025-06-17 12:00:00,22.01,22.2,22.01,22.05,1000143.0,21.9477,22.1372,21.9477,21.9876,1000143.0
2025-06-17 12:30:00,22.03,22.07,21.62,21.67,1875880.0,21.9676,22.0075,21.5588,21.6087,1875880.0
2025-06-17 13:00:00,21.66,21.96,21.55,21.79,1190490.0,21.5987,21.8978,21.489,21.7283,1190490.0
2025-06-17 13:30:00,21.78,21.93,21.5,21.57,1421688.0,21.7183,21.8679,21.4391,21.5089,1421688.0
2025-06-17 14:00:00,21.55,21.6,21.36,21.37,1494621.0,21.489,21.5389,21.2995,21.3095,1494621.0
2025-06-17 14:30:00,21.39,21.58,21.35,21.57,944298.0,21.3294,21.5189,21.2896,21.5089,944298.0
2025-06-17 15:00:00,21.58,21.61,21.4,21.52,719399.0,21.5189,21.5488,21.3394,21.4591,719399.0
2025-06-17 15:30:00,21.54,21.61,21.39,21.39,2649076.0,21.479,21.5488,21.3294,21.3294,2649076.0
2025-06-18 09:30:00,21.74,22.06,21.44,21.99,3166263.0,21.6785,21.9976,21.3793,21.9278,3166263.0
2025-06-18 10:00:00,22.0,22.3,21.93,22.24,3034448.0,21.9377,22.2369,21.8679,22.177,3034448.0
2025-06-18 10:30:00,22.24,22.38,21.96,22.04,2036820.0,22.177,22.3166,21.8978,21.9776,2036820.0
2025-06-18 11:00:00,22.04,22.13,21.89,21.92,1279498.0,21.9776,22.0674,21.828,21.8579,1279498.0
2025-06-18 11:30:00,21.94,22.07,21.9,21.93,993816.0,21.8779,22.0075,21.838,21.8679,993816.0
2025-06-18 12:00:00,21.93,22.06,21.87,22.02,752545.0,21.8679,21.9976,21.8081,21.9577,752545.0
2025-06-18 12:30:00,22.01,22.05,21.95,22.01,736327.0,21.9477,21.9876,21.8879,21.9477,736327.0
2025-06-18 13:00:00,22.0,22.05,21.72,21.73,697766.0,21.9377,21.9876,21.6585,21.6685,697766.0
2025-06-18 13:30:00,21.72,21.89,21.56,21.85,1004694.0,21.6585,21.828,21.499,21.7881,1004694.0
2025-06-18 14:00:00,21.85,22.1,21.7,21.8,1332488.0,21.7881,22.0374,21.6386,21.7383,1332488.0
2025-06-18 14:30:00,21.78,22.04,21.29,21.36,1614123.0,21.7183,21.9776,21.2297,21.2995,1614123.0
2025-06-18 15:00:00,21.35,21.77,21.23,21.38,2035852.0,21.2896,21.7084,21.1699,21.3195,2035852.0
2025-06-18 15:30:00,21.38,21.71,21.34,21.61,2671927.0,21.3195,21.6485,21.2796,21.5488,2671927.0
2025-06-20 09:30:00,22.26,22.33,21.85,22.07,4618747.0,22.197,22.2668,21.7881,22.0075,4618747.0
2025-06-20 10:00:00,22.07,22.14,21.4,21.65,3205285.0,22.0075,22.0773,21.3394,21.5887,3205285.0
2025-06-20 10:30:00,21.65,21.8,20.38,20.54,5095416.0,21.5887,21.7383,20.3223,20.4819,5095416.0
2025-06-20 11:00:00,20.53,21.03,20.39,20.98,2824050.0,20.4719,20.9705,20.3323,20.9206,2824050.0
2025-06-20 11:30:00,20.98,21.33,20.97,21.04,2004922.0,20.9206,21.2696,20.9106,20.9804,2004922.0
2025-06-20 12:00:00,21.04,21.3,21.03,21.1,1044987.0,20.9804,21.2397,20.9705,21.0403,1044987.0
2025-06-20 12:30:00,21.12,21.27,21.09,21.17,796515.0,21.0602,21.2098,21.0303,21.1101,796515.0
2025-06-20 13:00:00,21.16,21.26,20.78,20.78,1163119.0,21.1001,21.1998,20.7212,20.7212,1163119.0
2025-06-20 13:30:00,20.77,21.11,20.71,21.11,1006070.0,20.7112,21.0502,20.6514,21.0502,1006070.0
2025-06-20 14:00:00,21.1,21.3,21.07,21.25,721918.0,21.0403,21.2397,21.0104,21.1898,721918.0
2025-06-20 14:30:00,21.26,21.32,21.02,21.04,736333.0,21.1998,21.2596,20.9605,20.9804,736333.0
2025-06-20 15:00:00,21.03,21.2,21.0,21.12,803668.0,20.9705,21.14,20.9406,21.0602,803668.0
2025-06-20 15:30:00,21.13,21.26,21.04,21.21,2258756.0,21.0702,21.1998,20.9804,21.15,2258756.0